|
Closing price on 8/22/2022
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
448,100 |
| Split-adjusted Price |
7.68 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.39
|
7.68
|
448,100
|
|
|
8/19/2022
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.40
|
8.70
|
8.65
|
7.86
|
701,400
|
|
|
8/18/2022
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.92
|
7.95
|
421,800
|
|
|
8/17/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.18
|
8.31
|
632,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.20
|
8.40
|
417,000
|
|
|
8/15/2022
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.34
|
8.40
|
504,500
|
|
|
8/12/2022
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.23
|
8.49
|
367,500
|
|
|
8/11/2022
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.10
|
9.30
|
9.29
|
8.40
|
735,200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.49
|
421,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.55
|
8.49
|
731,300
|
|
|
8/8/2022
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.11
|
8.49
|
1,792,100
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
7.77
|
324,000
|
|
|
8/4/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.59
|
7.77
|
396,000
|
|
|
8/3/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.65
|
7.86
|
316,700
|
|
|
8/2/2022
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.75
|
7.86
|
284,600
|
|
|
8/1/2022
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.65
|
7.86
|
645,900
|
|
|
7/29/2022
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.20
|
8.50
|
8.48
|
7.68
|
665,500
|
|
|
7/28/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.17
|
7.50
|
501,900
|
|
|
7/27/2022
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.60
|
8.10
|
7.80
|
7.32
|
367,600
|
|
|
7/26/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.14
|
144,000
|
|
|
7/25/2022
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.99
|
7.23
|
312,100
|
|
|
7/22/2022
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.22
|
7.41
|
293,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
7.50
|
163,200
|
|
|
7/20/2022
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.25
|
7.50
|
483,340
|
|
|
7/19/2022
|
+0.10 / +1.23%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.26
|
7.41
|
579,500
|
|
|
7/18/2022
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.00
|
8.10
|
8.17
|
7.32
|
327,600
|
|
|
7/15/2022
|
+0.20 / +2.53%
|
8.10
|
8.20
|
7.70
|
8.10
|
8.00
|
7.32
|
917,904
|
|
|
7/14/2022
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.77
|
7.14
|
458,600
|
|
|
7/13/2022
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.50
|
7.80
|
7.84
|
7.05
|
434,600
|
|
|
7/12/2022
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.49
|
6.95
|
206,200
|
|
|