|
|
Closing price on 8/8/2022
|
|
| Open |
8.60 |
| High |
9.40 |
| Low |
8.60 |
| Volume |
1,792,100 |
| Split-adjusted Price |
8.49 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2022
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.00
|
7.50
|
7.19
|
6.77
|
827,000
|
|
|
7/8/2022
|
-0.70 / -8.43%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.83
|
6.86
|
854,100
|
|
|
7/7/2022
|
+0.10 / +1.22%
|
8.20
|
8.30
|
7.40
|
8.30
|
7.88
|
7.50
|
344,400
|
|
|
7/6/2022
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.00
|
8.20
|
7.25
|
7.41
|
1,690,600
|
|
|
7/5/2022
|
-0.80 / -9.41%
|
8.20
|
8.50
|
7.70
|
7.70
|
7.83
|
6.95
|
2,161,500
|
|
|
7/4/2022
|
-0.30 / -3.41%
|
8.00
|
8.80
|
8.00
|
8.50
|
8.39
|
7.68
|
667,100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.20
|
8.80
|
8.52
|
7.95
|
627,200
|
|
|
6/30/2022
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.79
|
7.95
|
1,436,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.80
|
8.13
|
256,800
|
|
|
6/28/2022
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.78
|
8.13
|
1,692,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|