MSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	34.16	34.59	34.16	34.37	34.37	0.34%	2,938
May 7, 2025	34.11	34.25	34.11	34.25	34.25	0.06%	1,902
May 6, 2025	34.18	34.31	34.16	34.23	34.23	-0.23%	5,044
May 5, 2025	34.35	34.48	34.26	34.31	34.31	-0.58%	8,716
May 2, 2025	34.38	34.59	34.38	34.51	34.51	0.91%	4,364
May 1, 2025	34.38	34.38	34.20	34.20	34.20	0.15%	13,742
Apr 30, 2025	33.56	34.15	33.56	34.15	34.15	0.60%	8,142
Apr 29, 2025	33.80	34.01	33.80	33.95	33.95	0.34%	7,280
Apr 28, 2025	33.93	33.94	33.59	33.83	33.83	-0.03%	14,015
Apr 25, 2025	33.79	33.84	33.74	33.84	33.84	0.40%	6,656
Apr 24, 2025	33.39	33.73	33.39	33.70	33.70	1.26%	4,630
Apr 23, 2025	33.57	33.67	33.22	33.28	33.28	1.04%	18,733
Apr 22, 2025	32.56	32.99	32.56	32.94	32.94	1.86%	3,564
Apr 21, 2025	32.61	32.61	32.01	32.34	32.34	-2.02%	3,780
Apr 17, 2025	33.08	33.32	32.94	33.01	33.01	0.03%	10,985
Apr 16, 2025	33.32	33.39	32.71	33.00	33.00	-2.09%	9,700
Apr 15, 2025	33.82	33.95	33.68	33.70	33.70	-0.09%	99,643
Apr 14, 2025	33.89	34.04	33.73	33.73	33.73	-0.39%	10,304
Apr 11, 2025	33.50	33.94	33.47	33.87	33.87	1.88%	34,262
Apr 10, 2025	33.11	33.52	32.64	33.24	33.24	1.02%	4,734
Apr 9, 2025	32.24	33.00	32.24	32.91	32.91	3.07%	25,417
Apr 8, 2025	32.38	32.40	31.93	31.93	31.93	1.81%	8,252
Apr 7, 2025	31.21	31.90	30.10	31.36	31.36	-0.90%	61,735
Apr 4, 2025	31.96	31.96	31.55	31.64	31.64	-3.06%	28,869
Apr 3, 2025	32.34	32.64	32.34	32.64	32.64	0.28%	11,629
Apr 2, 2025	32.53	32.56	32.53	32.55	32.55	0.05%	1,490
Apr 1, 2025	32.45	32.62	32.35	32.53	32.53	0.67%	14,024
Mar 31, 2025	32.03	32.33	32.03	32.32	32.32	0.54%	24,011
Mar 28, 2025	32.31	32.34	32.13	32.15	32.15	-1.80%	1,049
Mar 27, 2025	32.80	32.83	32.72	32.73	32.73	-0.14%	2,255
Mar 26, 2025	33.07	33.07	32.68	32.78	32.78	-0.90%	3,067
Mar 25, 2025	33.15	33.15	33.08	33.08	33.08	-0.08%	4,367
Mar 24, 2025	33.05	33.10	32.96	33.10	33.10	1.61%	6,946
Mar 21, 2025	32.32	32.58	32.32	32.58	32.58	0.02%	1,950
Mar 20, 2025	32.74	32.74	32.53	32.58	32.58	-0.41%	9,239
Mar 19, 2025	32.55	32.73	32.49	32.71	32.71	1.08%	2,600
Mar 18, 2025	32.42	32.42	32.31	32.36	32.36	-0.71%	3,278
Mar 17, 2025	32.54	32.71	32.42	32.59	32.59	0.44%	1,290
Mar 14, 2025	32.37	32.45	32.37	32.45	32.45	1.16%	8,505
Mar 13, 2025	32.30	32.30	32.07	32.07	32.07	-1.06%	1,280
Mar 12, 2025	32.43	32.53	32.37	32.42	32.42	-0.15%	2,519
Mar 11, 2025	33.01	33.01	32.41	32.46	32.46	-0.60%	7,886
Mar 10, 2025	32.98	32.99	32.56	32.66	32.66	-1.72%	13,159
Mar 7, 2025	33.15	33.40	33.02	33.23	33.23	-0.12%	153,823
Mar 6, 2025	33.57	33.57	33.06	33.27	33.27	-1.37%	5,845
Mar 5, 2025	33.39	33.83	33.35	33.73	33.73	1.00%	16,202
Mar 4, 2025	33.30	33.75	33.30	33.40	33.40	-1.01%	18,527
Mar 3, 2025	34.23	34.32	33.69	33.74	33.74	-1.49%	5,470
Feb 28, 2025	33.95	34.25	33.85	34.25	34.25	0.88%	5,677
Feb 27, 2025	34.18	34.18	33.95	33.95	33.95	-0.96%	1,423