MST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	25.00	25.13	24.49	24.60	-	1.69%	14,619
Mar 20, 2026	25.27	25.41	23.70	24.19	24.19	-3.56%	55,207
Mar 19, 2026	24.64	25.48	23.80	25.08	25.08	-3.95%	68,183
Mar 18, 2026	27.30	27.69	25.80	26.11	26.11	-9.25%	83,888
Mar 17, 2026	27.44	29.51	27.27	28.77	28.77	3.01%	89,971
Mar 16, 2026	27.37	28.21	26.74	27.93	27.93	9.47%	110,294
Mar 13, 2026	26.46	27.48	25.27	25.52	25.52	2.39%	116,667
Mar 12, 2026	24.85	25.19	23.77	24.92	24.92	-1.11%	87,453
Mar 11, 2026	25.55	26.32	24.22	25.20	25.20	-1.38%	58,889
Mar 10, 2026	26.81	26.85	24.85	25.55	25.11	-0.80%	79,163
Mar 9, 2026	24.78	26.11	24.64	25.76	25.31	6.67%	61,848
Mar 6, 2026	24.71	25.08	23.52	24.15	23.73	-8.73%	124,168
Mar 5, 2026	28.07	28.56	25.69	26.46	26.00	-7.13%	88,645
Mar 4, 2026	27.30	29.61	27.30	28.49	27.99	14.42%	63,012
Mar 3, 2026	25.20	25.97	23.45	24.90	23.95	-5.65%	54,231
Mar 2, 2026	23.73	27.23	23.73	26.39	25.38	9.28%	117,745
Feb 27, 2026	24.15	24.36	23.45	24.15	23.23	-3.36%	41,688
Feb 26, 2026	25.20	25.62	23.59	24.99	24.04	-2.46%	81,793
Feb 25, 2026	24.01	26.30	23.66	25.62	24.64	12.96%	97,272
Feb 24, 2026	21.77	23.31	20.65	22.68	21.44	-0.46%	112,774
Feb 23, 2026	23.87	24.43	22.33	22.79	21.54	-8.31%	64,276
Feb 20, 2026	24.64	26.25	24.29	24.85	23.49	2.72%	64,741
Feb 19, 2026	22.19	24.36	21.56	24.19	22.87	6.17%	57,741
Feb 18, 2026	23.87	24.98	22.26	22.79	21.54	-7.00%	66,202
Feb 17, 2026	24.50	25.41	23.38	24.50	22.68	-5.79%	54,666
Feb 13, 2026	23.59	26.32	23.07	26.01	24.07	17.56%	62,875
Feb 12, 2026	24.01	24.01	21.42	22.12	20.48	-5.11%	108,191
Feb 11, 2026	25.69	25.69	22.75	23.31	21.58	-10.48%	64,984
Feb 10, 2026	26.39	28.00	25.97	26.04	23.66	-6.53%	116,852
Feb 9, 2026	24.15	28.24	23.17	27.86	25.31	4.74%	96,430
Feb 6, 2026	20.37	27.23	20.27	26.60	24.16	49.61%	172,843
Feb 5, 2026	22.96	23.50	16.59	17.78	16.15	-32.45%	177,698
Feb 4, 2026	26.95	26.95	23.24	26.32	23.91	-8.29%	121,896
Feb 3, 2026	31.85	31.85	25.83	28.70	25.63	-8.65%	116,924
Feb 2, 2026	31.50	34.83	30.84	31.42	28.06	-12.24%	43,475
Jan 30, 2026	31.50	36.32	31.22	35.80	31.97	9.27%	51,453
Jan 29, 2026	39.34	39.34	31.05	32.76	29.26	-19.31%	124,004
Jan 28, 2026	43.40	43.68	39.90	40.60	36.26	-4.92%	39,529
Jan 27, 2026	42.00	42.70	40.39	42.70	37.62	1.66%	63,708
Jan 26, 2026	41.55	43.54	41.02	42.00	37.01	-2.59%	52,961
Jan 23, 2026	42.00	45.99	40.88	43.12	37.99	2.33%	55,891
Jan 22, 2026	43.40	43.65	41.35	42.14	37.12	-2.90%	44,307
Jan 21, 2026	42.49	44.24	39.80	43.40	38.23	2.31%	61,838
Jan 20, 2026	44.80	45.12	41.68	42.42	36.77	-14.16%	92,279
Jan 16, 2026	48.79	49.49	46.06	49.42	42.84	2.32%	117,808
Jan 15, 2026	52.57	52.57	48.20	48.30	41.86	-7.75%	55,501
Jan 14, 2026	51.45	58.17	50.82	52.36	45.38	4.76%	99,741
Jan 13, 2026	45.82	50.26	45.05	49.98	42.75	11.74%	142,570
Jan 12, 2026	42.49	45.43	41.38	44.73	38.26	5.27%	78,945
Jan 9, 2026	46.83	46.97	41.30	42.49	36.34	-9.54%	117,548