|
|
Closing price on 8/30/2023
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
431,000 |
| Split-adjusted Price |
5.70 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.68
|
5.70
|
431,000
|
|
|
8/29/2023
|
+0.20 / +3.64%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.73
|
5.70
|
1,038,500
|
|
|
8/28/2023
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
894,600
|
|
|
8/25/2023
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
537,500
|
|
|
8/24/2023
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.56
|
5.70
|
597,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
1,025,400
|
|
|
8/22/2023
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.30
|
5.60
|
5.49
|
5.60
|
1,330,400
|
|
|
8/21/2023
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.30
|
5.50
|
5.47
|
5.50
|
1,495,200
|
|
|
8/18/2023
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.78
|
5.50
|
3,364,700
|
|
|
8/17/2023
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
6.10
|
1,914,400
|
|
|
8/16/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,182,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
1,035,400
|
|
|
8/14/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
6.40
|
1,175,200
|
|
|
8/11/2023
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
1,577,600
|
|
|
8/10/2023
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.33
|
6.20
|
2,554,800
|
|
|
8/9/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
1,465,100
|
|
|
8/8/2023
|
+0.30 / +4.69%
|
6.40
|
6.90
|
6.30
|
6.70
|
6.61
|
6.70
|
3,200,200
|
|
|
8/7/2023
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.33
|
6.40
|
2,198,200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
1,870,900
|
|
|
8/3/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.32
|
6.30
|
914,000
|
|
|
8/2/2023
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.38
|
6.40
|
1,067,800
|
|
|
8/1/2023
|
-0.20 / -3.08%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.52
|
6.30
|
2,946,300
|
|
|
7/31/2023
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.40
|
6.50
|
6.56
|
6.50
|
1,663,000
|
|
|
7/28/2023
|
+0.50 / +8.20%
|
6.10
|
6.70
|
6.10
|
6.60
|
6.50
|
6.60
|
4,848,100
|
|
|
7/27/2023
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.08
|
6.10
|
1,625,200
|
|
|
7/26/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
1,320,300
|
|
|
7/25/2023
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.19
|
6.10
|
1,135,300
|
|
|
7/24/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.19
|
6.30
|
1,892,400
|
|
|
7/21/2023
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.08
|
6.20
|
2,460,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.59
|
5.70
|
589,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|