MSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.43	40.43	39.90	39.90	39.90	-1.08%	10,976
Feb 11, 2026	40.48	40.55	40.25	40.33	40.33	-0.16%	15,945
Feb 10, 2026	40.38	40.54	40.38	40.39	40.39	-	180,430
Feb 9, 2026	40.23	40.44	40.23	40.40	40.40	0.25%	9,165
Feb 6, 2026	39.79	40.30	39.79	40.30	40.30	1.45%	1,557
Feb 5, 2026	39.74	39.74	39.63	39.72	39.72	-0.33%	6,233
Feb 4, 2026	40.10	40.12	39.73	39.85	39.85	-0.57%	5,528
Feb 3, 2026	40.39	40.39	39.89	40.08	40.08	-0.82%	9,418
Feb 2, 2026	40.14	40.47	40.14	40.41	40.41	0.59%	111,675
Jan 30, 2026	40.26	40.26	40.01	40.17	40.17	-0.29%	6,778
Jan 29, 2026	40.37	41.53	39.89	40.29	40.29	-0.12%	4,919
Jan 28, 2026	40.43	40.45	40.32	40.34	40.34	-0.12%	9,749
Jan 27, 2026	40.42	40.42	40.39	40.39	40.39	0.35%	2,306
Jan 26, 2026	40.18	40.30	40.18	40.25	40.25	0.34%	4,079
Jan 23, 2026	40.06	40.12	40.06	40.11	40.11	-0.01%	9,612
Jan 22, 2026	40.20	40.20	40.07	40.12	40.12	0.83%	11,001
Jan 21, 2026	39.64	39.96	39.56	39.79	39.79	0.53%	15,319
Jan 20, 2026	39.84	40.01	39.48	39.58	39.58	-2.13%	8,629
Jan 16, 2026	40.50	40.52	40.42	40.44	40.44	0.04%	3,863
Jan 15, 2026	40.49	41.24	39.65	40.42	40.42	0.23%	36,333
Jan 14, 2026	40.38	40.38	40.15	40.33	40.33	-0.71%	4,586
Jan 13, 2026	40.54	40.64	40.43	40.62	40.62	-0.25%	32,966
Jan 12, 2026	40.59	40.73	40.59	40.72	40.72	0.17%	5,776
Jan 9, 2026	40.43	40.66	40.43	40.65	40.65	0.87%	845
Jan 8, 2026	40.28	40.38	40.25	40.30	40.30	-0.05%	11,025
Jan 7, 2026	40.54	41.04	40.32	40.32	40.32	-0.47%	7,480
Jan 6, 2026	40.31	40.54	40.31	40.51	40.51	0.72%	3,127
Jan 5, 2026	40.19	40.30	40.12	40.22	40.22	0.80%	10,017
Jan 2, 2026	40.09	40.40	39.49	39.90	39.90	-0.04%	23,502
Dec 31, 2025	40.19	40.19	39.91	39.92	39.92	-0.74%	3,273
Dec 30, 2025	40.23	40.28	40.17	40.22	40.22	-0.43%	9,484
Dec 29, 2025	40.38	40.49	40.31	40.39	40.23	-0.39%	4,563
Dec 26, 2025	40.67	40.67	40.51	40.55	40.38	-0.04%	3,216
Dec 24, 2025	40.40	41.00	40.32	40.57	40.40	0.37%	4,158
Dec 23, 2025	40.25	40.43	40.25	40.42	40.25	0.46%	5,319
Dec 22, 2025	40.18	40.68	40.00	40.23	40.07	0.73%	11,059
Dec 19, 2025	39.93	39.95	39.84	39.94	39.77	0.77%	6,176
Dec 18, 2025	39.69	40.20	39.53	39.63	39.47	0.92%	7,882
Dec 17, 2025	39.71	39.72	39.27	39.27	39.11	-1.41%	11,774
Dec 16, 2025	39.74	39.84	39.70	39.83	39.67	-0.20%	6,339
Dec 15, 2025	39.89	39.94	39.83	39.91	39.75	-0.09%	12,927
Dec 12, 2025	39.93	40.03	39.89	39.94	39.78	-1.08%	4,578
Dec 11, 2025	40.12	40.42	40.12	40.38	40.22	0.07%	9,214
Dec 10, 2025	40.12	40.40	39.94	40.35	40.19	0.85%	19,496
Dec 9, 2025	39.80	40.20	37.38	40.01	39.85	-0.04%	28,033
Dec 8, 2025	40.18	40.18	39.98	40.03	39.87	-0.39%	7,541
Dec 5, 2025	39.77	40.30	39.77	40.19	40.02	0.22%	13,672
Dec 4, 2025	40.06	40.13	39.99	40.10	39.93	0.02%	5,654
Dec 3, 2025	39.90	40.19	39.90	40.09	39.93	0.35%	55,163
Dec 2, 2025	39.95	40.02	39.95	39.95	39.79	0.31%	9,276