|
Closing price on 8/5/2021
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
526,300 |
| Split-adjusted Price |
13.23 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.30
|
13.23
|
526,300
|
|
|
8/4/2021
|
+0.30 / +1.99%
|
15.10
|
15.80
|
15.10
|
15.40
|
15.49
|
13.23
|
1,653,400
|
|
|
8/3/2021
|
+0.10 / +0.67%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.07
|
12.97
|
660,200
|
|
|
8/2/2021
|
-0.20 / -1.32%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.25
|
12.89
|
579,500
|
|
|
7/30/2021
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.28
|
13.06
|
699,200
|
|
|
7/29/2021
|
+0.60 / +4.05%
|
14.80
|
15.60
|
14.60
|
15.40
|
15.14
|
13.23
|
1,214,100
|
|
|
7/28/2021
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.60
|
14.80
|
14.93
|
12.71
|
518,500
|
|
|
7/27/2021
|
+1.30 / +9.56%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.70
|
12.80
|
3,111,900
|
|
|
7/26/2021
|
+0.20 / +1.49%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.46
|
11.68
|
610,900
|
|
|
7/23/2021
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.53
|
11.51
|
383,800
|
|
|
7/22/2021
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.65
|
11.85
|
263,800
|
|
|
7/21/2021
|
+0.10 / +0.75%
|
13.50
|
13.90
|
13.30
|
13.50
|
13.60
|
11.60
|
342,100
|
|
|
7/20/2021
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.60
|
13.40
|
12.93
|
11.51
|
324,000
|
|
|
7/19/2021
|
-0.40 / -2.99%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.03
|
11.17
|
288,400
|
|
|
7/16/2021
|
+0.80 / +6.35%
|
12.80
|
13.40
|
12.50
|
13.40
|
12.92
|
11.51
|
1,562,200
|
|
|
7/15/2021
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.61
|
10.82
|
816,300
|
|
|
7/14/2021
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.67
|
11.00
|
277,800
|
|
|
7/13/2021
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.61
|
10.91
|
408,000
|
|
|
7/12/2021
|
-1.00 / -7.46%
|
13.40
|
13.40
|
12.10
|
12.40
|
12.69
|
10.65
|
827,200
|
|
|
7/9/2021
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.44
|
11.51
|
518,200
|
|
|
7/8/2021
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.60
|
11.68
|
285,100
|
|
|
7/7/2021
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.00
|
13.70
|
13.44
|
11.77
|
342,300
|
|
|
7/6/2021
|
-0.20 / -1.46%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.69
|
11.60
|
263,100
|
|
|
7/5/2021
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.71
|
11.77
|
340,500
|
|
|
7/2/2021
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.06
|
12.03
|
394,500
|
|
|
7/1/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.02
|
12.20
|
359,600
|
|
|
6/30/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.16
|
12.20
|
401,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.15
|
12.20
|
1,033,600
|
|
|
6/28/2021
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.14
|
12.20
|
404,500
|
|
|
6/25/2021
|
+0.10 / +0.71%
|
14.00
|
14.60
|
14.00
|
14.10
|
14.24
|
12.11
|
520,700
|
|
|