|
Closing price on 9/16/2022
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
325,400 |
| Split-adjusted Price |
7.59 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.27
|
7.59
|
325,400
|
|
|
9/15/2022
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.39
|
7.59
|
372,800
|
|
|
9/14/2022
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.46
|
7.68
|
1,231,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.54
|
7.77
|
81,600
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.63
|
7.77
|
344,900
|
|
|
9/9/2022
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.65
|
7.77
|
284,200
|
|
|
9/8/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.48
|
7.86
|
629,800
|
|
|
9/7/2022
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.65
|
7.77
|
524,400
|
|
|
9/6/2022
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.51
|
7.77
|
277,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.65
|
7.86
|
432,000
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
7.86
|
139,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.75
|
7.86
|
228,500
|
|
|
8/29/2022
|
-0.20 / -2.25%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.45
|
7.86
|
1,017,300
|
|
|
8/26/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.77
|
8.04
|
243,400
|
|
|
8/25/2022
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.80
|
8.13
|
425,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.73
|
7.95
|
305,200
|
|
|
8/23/2022
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.55
|
7.95
|
295,620
|
|
|
8/22/2022
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.39
|
7.68
|
448,100
|
|
|
8/19/2022
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.40
|
8.70
|
8.65
|
7.86
|
701,400
|
|
|
8/18/2022
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.92
|
7.95
|
421,800
|
|
|
8/17/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.18
|
8.31
|
632,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.20
|
8.40
|
417,000
|
|
|
8/15/2022
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.34
|
8.40
|
504,500
|
|
|
8/12/2022
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.23
|
8.49
|
367,500
|
|
|
8/11/2022
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.10
|
9.30
|
9.29
|
8.40
|
735,200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.49
|
421,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.55
|
8.49
|
731,300
|
|
|
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
|
|
|