|
|
Closing price on 9/15/2026
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
1,949,500 |
| Split-adjusted Price |
9.60 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.40
|
9.60
|
1,949,500
|
|
|
9/14/2026
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
899,700
|
|
|
9/11/2026
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
9.70
|
1,016,800
|
|
|
9/10/2026
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
1,835,200
|
|
|
9/9/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
520,900
|
|
|
9/8/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
10.20
|
1,469,600
|
|
|
9/7/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
1,227,500
|
|
|
9/4/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
2,171,900
|
|
|
9/3/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
760,900
|
|
|
8/28/2026
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.15
|
10.20
|
1,644,500
|
|
|
8/27/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
927,900
|
|
|
8/26/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.05
|
10.20
|
1,322,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.08
|
10.10
|
1,184,600
|
|
|
8/24/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.09
|
10.10
|
656,200
|
|
|
8/21/2026
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.05
|
10.10
|
1,504,200
|
|
|
8/20/2026
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
814,900
|
|
|
8/19/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
10.20
|
785,100
|
|
|
8/18/2026
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.09
|
10.20
|
1,389,100
|
|
|
8/17/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
948,800
|
|
|
8/14/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.04
|
10.10
|
831,800
|
|
|
8/13/2026
|
-0.20 / -1.92%
|
10.40
|
10.70
|
9.90
|
10.20
|
10.39
|
10.20
|
5,905,800
|
|
|
8/12/2026
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
376,200
|
|
|
8/11/2026
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
10.50
|
835,100
|
|
|
8/10/2026
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.20
|
10.40
|
2,793,400
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
535,100
|
|
|
8/6/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.23
|
10.30
|
1,309,900
|
|
|
8/5/2026
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
10.30
|
1,108,200
|
|
|
8/4/2026
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.08
|
10.20
|
3,657,100
|
|
|
8/3/2026
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
2,303,000
|
|
|
7/31/2026
|
-0.10 / -0.96%
|
10.40
|
10.70
|
10.10
|
10.30
|
10.36
|
10.30
|
3,055,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|