|
Closing price on 9/6/2021
|
|
| Open |
16.70 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
770,000 |
| Split-adjusted Price |
14.52 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.93
|
14.52
|
770,000
|
|
|
9/1/2021
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.66
|
14.35
|
469,100
|
|
|
8/31/2021
|
+0.20 / +1.22%
|
16.50
|
17.00
|
16.40
|
16.60
|
16.73
|
14.26
|
938,300
|
|
|
8/30/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.34
|
14.09
|
705,200
|
|
|
8/27/2021
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.50
|
16.30
|
16.11
|
14.00
|
1,597,300
|
|
|
8/26/2021
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.65
|
13.40
|
541,900
|
|
|
8/25/2021
|
+0.30 / +1.97%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.39
|
13.32
|
424,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
13.06
|
718,100
|
|
|
8/23/2021
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.26
|
13.06
|
587,600
|
|
|
8/20/2021
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.20
|
15.70
|
15.52
|
13.49
|
1,372,000
|
|
|
8/19/2021
|
+0.20 / +1.28%
|
15.50
|
16.10
|
15.40
|
15.80
|
15.66
|
13.57
|
729,600
|
|
|
8/18/2021
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.62
|
13.40
|
482,200
|
|
|
8/17/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.79
|
13.49
|
407,800
|
|
|
8/16/2021
|
+0.30 / +1.94%
|
15.80
|
16.30
|
15.70
|
15.80
|
15.99
|
13.57
|
1,433,400
|
|
|
8/13/2021
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.25
|
13.32
|
750,700
|
|
|
8/12/2021
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.26
|
13.14
|
588,900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.11
|
12.97
|
505,600
|
|
|
8/10/2021
|
-0.40 / -2.58%
|
15.60
|
15.80
|
15.10
|
15.10
|
15.45
|
12.97
|
1,166,100
|
|
|
8/9/2021
|
+0.20 / +1.31%
|
15.50
|
15.80
|
15.20
|
15.50
|
15.47
|
13.32
|
637,700
|
|
|
8/6/2021
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.29
|
13.14
|
369,400
|
|
|
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
|
|
|