MSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	42.78	42.96	42.75	42.89	42.89	0.96%	3,306
Jun 29, 2026	42.40	42.55	42.40	42.48	42.48	0.88%	7,722
Jun 26, 2026	42.10	42.15	42.00	42.11	42.11	0.12%	8,690
Jun 25, 2026	42.31	42.31	42.06	42.06	42.06	-0.11%	935
Jun 24, 2026	42.12	42.44	41.96	42.10	42.10	-0.35%	4,334
Jun 23, 2026	42.41	42.41	42.14	42.25	42.25	-1.22%	12,557
Jun 22, 2026	42.89	42.89	42.67	42.77	42.77	-0.13%	5,432
Jun 18, 2026	42.79	43.01	42.74	42.83	42.83	0.48%	8,541
Jun 17, 2026	43.14	43.14	42.56	42.62	42.62	-0.98%	4,069
Jun 16, 2026	42.97	43.21	42.95	43.04	43.04	-0.22%	5,822
Jun 15, 2026	43.27	44.20	42.10	43.14	43.14	1.02%	159,122
Jun 12, 2026	42.33	42.79	42.33	42.71	42.71	0.48%	4,491
Jun 11, 2026	41.82	42.64	41.82	42.50	42.50	1.49%	2,195
Jun 10, 2026	42.47	42.47	41.82	41.88	41.88	-1.21%	6,493
Jun 9, 2026	42.05	42.46	41.71	42.39	42.39	-0.46%	2,887
Jun 8, 2026	42.72	42.72	42.54	42.59	42.58	0.11%	1,535
Jun 5, 2026	43.04	43.04	42.39	42.54	42.54	-2.30%	5,574
Jun 4, 2026	43.40	43.63	43.39	43.54	43.54	0.33%	6,886
Jun 3, 2026	43.55	43.55	43.38	43.40	43.40	-0.60%	11,185
Jun 2, 2026	43.60	43.70	43.60	43.66	43.66	0.16%	1,846
Jun 1, 2026	43.48	43.69	43.44	43.59	43.59	0.20%	8,434
May 29, 2026	43.44	43.58	43.44	43.50	43.50	0.20%	4,117
May 28, 2026	43.47	43.51	43.41	43.42	43.42	0.51%	2,605
May 27, 2026	43.22	43.24	43.18	43.20	43.20	0.03%	1,947
May 26, 2026	43.17	43.28	43.06	43.19	43.19	0.59%	5,516
May 22, 2026	42.96	43.09	42.83	42.93	42.93	0.21%	5,322
May 21, 2026	42.66	42.90	42.66	42.84	42.84	0.11%	13,295
May 20, 2026	42.58	42.86	42.58	42.79	42.79	0.82%	2,019
May 19, 2026	42.49	42.62	42.44	42.44	42.44	-0.57%	14,601
May 18, 2026	42.71	42.73	42.59	42.69	42.68	-0.36%	3,370
May 15, 2026	42.67	43.09	42.67	42.84	42.84	-1.11%	4,363
May 14, 2026	43.22	43.46	43.21	43.32	43.32	0.69%	10,785
May 13, 2026	42.84	43.15	42.78	43.02	43.02	0.46%	4,230
May 12, 2026	42.61	42.88	42.53	42.83	42.82	-0.05%	23,958
May 11, 2026	42.97	42.98	42.78	42.85	42.85	0.27%	10,437
May 8, 2026	42.69	42.73	42.64	42.73	42.73	0.44%	1,177
May 7, 2026	42.66	42.66	42.50	42.54	42.54	-0.27%	5,801
May 6, 2026	42.45	42.66	42.45	42.66	42.66	1.39%	823
May 5, 2026	41.96	42.19	41.96	42.07	42.07	0.71%	1,396
May 4, 2026	41.90	41.95	41.73	41.78	41.78	-0.43%	1,736
May 1, 2026	42.06	42.06	41.96	41.96	41.96	0.28%	2,555
Apr 30, 2026	41.58	41.86	41.58	41.84	41.84	0.98%	2,980
Apr 29, 2026	41.33	41.43	41.31	41.43	41.43	-0.17%	479
Apr 28, 2026	41.42	41.50	41.42	41.50	41.50	-0.20%	1,044
Apr 27, 2026	41.50	41.61	41.46	41.58	41.58	0.06%	6,058
Apr 24, 2026	41.34	41.60	41.34	41.56	41.56	0.78%	3,673
Apr 23, 2026	41.40	41.45	41.23	41.24	41.24	-0.40%	2,771
Apr 22, 2026	41.37	41.40	41.25	41.40	41.40	0.90%	2,613
Apr 21, 2026	41.40	41.40	41.03	41.03	41.03	-0.60%	4,828
Apr 20, 2026	45.54	45.54	41.18	41.28	41.28	-0.29%	8,999