|
Closing price on 9/10/2025
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
1,596,700 |
| Split-adjusted Price |
5.60 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.72
|
5.60
|
1,596,700
|
|
|
9/9/2025
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.60
|
5.80
|
4,158,100
|
|
|
9/8/2025
|
-0.40 / -6.67%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.75
|
5.60
|
6,175,700
|
|
|
9/5/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.95
|
6.00
|
2,403,700
|
|
|
9/4/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
2,912,800
|
|
|
9/3/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
2,059,700
|
|
|
8/29/2025
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.92
|
5.90
|
5,379,300
|
|
|
8/28/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
1,780,800
|
|
|
8/27/2025
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
4,452,200
|
|
|
8/26/2025
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.79
|
6.00
|
5,586,800
|
|
|
8/25/2025
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.84
|
5.80
|
2,494,600
|
|
|
8/22/2025
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.70
|
5.90
|
5.92
|
5.90
|
4,677,600
|
|
|
8/21/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.23
|
6.30
|
4,713,700
|
|
|
8/20/2025
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.00
|
6.30
|
6.32
|
6.30
|
6,075,100
|
|
|
8/19/2025
|
+0.40 / +6.45%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.55
|
6.60
|
4,709,300
|
|
|
8/18/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.65
|
6.20
|
3,635,100
|
|
|
8/15/2025
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.77
|
6.11
|
3,148,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.92
|
6.29
|
2,189,500
|
|
|
8/13/2025
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.92
|
6.29
|
2,893,400
|
|
|
8/12/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.99
|
6.47
|
5,651,400
|
|
|
8/11/2025
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.96
|
6.47
|
3,719,900
|
|
|
8/8/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.97
|
6.38
|
2,793,100
|
|
|
8/7/2025
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.97
|
6.56
|
6,141,100
|
|
|
8/6/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.85
|
6.29
|
4,384,700
|
|
|
8/5/2025
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.50
|
6.90
|
6.72
|
6.29
|
5,358,900
|
|
|
8/4/2025
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.52
|
6.11
|
6,855,200
|
|
|
8/1/2025
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
5.93
|
2,400,300
|
|
|
7/31/2025
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.33
|
5.84
|
2,159,600
|
|
|
7/30/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.20
|
5.74
|
1,459,600
|
|
|
7/29/2025
|
-0.50 / -7.46%
|
6.60
|
6.80
|
6.20
|
6.20
|
6.43
|
5.65
|
4,033,700
|
|
|
|