MSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	39.96	40.01	39.92	40.01	40.01	0.47%	9,398
Oct 15, 2025	39.67	40.12	39.67	39.82	39.82	0.40%	14,310
Oct 14, 2025	39.23	39.88	39.17	39.66	39.66	0.39%	6,442
Oct 13, 2025	39.04	39.56	39.04	39.51	39.51	1.11%	12,526
Oct 10, 2025	39.35	39.35	39.07	39.07	39.07	-2.54%	1,273
Oct 9, 2025	40.15	40.19	39.96	40.09	40.09	-0.27%	15,643
Oct 8, 2025	40.05	40.20	40.05	40.20	40.20	0.57%	3,723
Oct 7, 2025	40.10	40.11	39.90	39.97	39.97	-0.30%	6,703
Oct 6, 2025	39.38	40.14	39.38	40.09	40.09	0.29%	11,145
Oct 3, 2025	40.40	40.40	39.97	39.97	39.97	0.02%	4,458
Oct 2, 2025	39.93	40.00	39.89	39.97	39.97	0.05%	12,958
Oct 1, 2025	39.65	40.01	39.65	39.95	39.95	0.45%	32,899
Sep 30, 2025	39.61	39.77	39.54	39.77	39.77	0.38%	15,567
Sep 29, 2025	39.65	39.65	39.54	39.62	39.62	0.54%	1,474
Sep 26, 2025	39.45	39.54	39.36	39.41	39.41	0.46%	30,996
Sep 25, 2025	39.29	39.36	39.23	39.23	39.23	-0.40%	17,443
Sep 24, 2025	39.46	39.46	39.34	39.39	39.39	-0.01%	12,281
Sep 23, 2025	39.49	39.61	39.39	39.39	39.39	-0.54%	2,519
Sep 22, 2025	39.50	39.66	39.47	39.60	39.60	-0.19%	7,390
Sep 19, 2025	39.37	39.68	39.25	39.68	39.68	1.04%	18,872
Sep 18, 2025	39.39	39.43	39.27	39.27	39.27	0.36%	16,840
Sep 17, 2025	39.22	39.25	39.08	39.13	39.13	-0.46%	18,519
Sep 16, 2025	39.40	39.42	39.28	39.31	39.31	-0.08%	24,449
Sep 15, 2025	39.29	39.37	39.29	39.34	39.34	0.42%	41,535
Sep 12, 2025	39.16	39.22	39.08	39.18	39.18	-0.02%	32,190
Sep 11, 2025	39.03	39.19	39.03	39.18	39.18	0.82%	11,489
Sep 10, 2025	38.91	38.91	38.73	38.86	38.86	0.34%	3,132
Sep 9, 2025	38.61	38.73	38.61	38.73	38.73	0.34%	9,115
Sep 8, 2025	38.60	38.67	38.54	38.60	38.60	0.29%	5,630
Sep 5, 2025	38.66	38.66	38.33	38.49	38.49	-0.32%	11,115
Sep 4, 2025	38.51	38.62	38.47	38.61	38.61	0.75%	2,788
Sep 3, 2025	38.30	38.34	38.22	38.33	38.33	0.10%	468,339
Sep 2, 2025	38.28	38.29	38.28	38.29	38.29	-0.45%	844
Aug 29, 2025	38.42	38.46	38.42	38.46	38.46	-0.45%	2,079
Aug 28, 2025	38.51	38.67	38.51	38.64	38.64	0.32%	321
Aug 27, 2025	38.53	38.53	38.47	38.51	38.51	0.28%	7,562
Aug 26, 2025	38.25	38.41	38.25	38.41	38.41	0.29%	2,419
Aug 25, 2025	38.41	38.42	38.29	38.29	38.29	-0.26%	1,666
Aug 22, 2025	38.45	38.47	38.38	38.39	38.39	1.43%	6,003
Aug 21, 2025	37.88	37.91	37.78	37.85	37.85	-0.42%	6,638
Aug 20, 2025	37.85	38.01	37.79	38.01	38.01	-0.12%	3,117
Aug 19, 2025	38.18	38.19	37.99	38.06	38.06	-0.67%	6,087
Aug 18, 2025	37.98	38.31	37.98	38.31	38.31	0.02%	5,141
Aug 15, 2025	38.30	38.36	38.30	38.31	38.31	-0.29%	1,618
Aug 14, 2025	38.36	38.42	38.33	38.42	38.42	0.09%	3,657
Aug 13, 2025	38.26	38.38	38.26	38.38	38.38	0.37%	24,909
Aug 12, 2025	38.15	38.28	38.15	38.24	38.24	0.89%	8,900
Aug 11, 2025	37.98	38.06	37.88	37.90	37.90	-0.02%	3,597
Aug 8, 2025	38.05	38.05	37.91	37.91	37.91	0.26%	585
Aug 7, 2025	37.87	37.87	37.75	37.81	37.81	-0.04%	1,345