MSTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.52	28.00	27.52	27.56	27.55	-8.63%	724
Aug 13, 2026	30.52	30.52	29.45	30.16	30.16	4.62%	430
Aug 12, 2026	28.83	28.83	28.83	28.83	28.82	-1.97%	27
Aug 11, 2026	31.00	31.00	29.40	29.40	29.40	-3.21%	531
Aug 10, 2026	29.80	30.38	29.80	30.38	30.38	-4.71%	215
Aug 7, 2026	31.30	31.88	31.30	31.88	31.88	6.11%	580
Aug 6, 2026	30.26	30.26	30.05	30.05	30.05	-3.76%	137
Aug 5, 2026	30.38	31.22	30.38	31.22	31.22	1.91%	354
Aug 4, 2026	29.85	30.63	29.85	30.63	30.63	5.80%	331
Aug 3, 2026	28.70	29.39	28.70	28.95	28.95	2.71%	462
Jul 31, 2026	27.49	28.19	25.45	28.19	28.19	-7.74%	446
Jul 30, 2026	29.73	30.55	29.73	30.55	30.55	8.43%	315
Jul 29, 2026	28.18	28.18	28.18	28.18	28.18	-5.58%	37
Jul 28, 2026	31.06	31.06	29.84	29.84	29.84	-4.91%	239
Jul 27, 2026	29.91	31.38	29.91	31.38	31.38	14.67%	160
Jul 24, 2026	27.37	27.37	27.37	27.37	27.37	-4.24%	6
Jul 23, 2026	28.58	28.58	28.58	28.58	28.58	-12.83%	207
Jul 22, 2026	32.79	32.79	32.79	32.79	32.79	-3.49%	11
Jul 21, 2026	33.50	34.91	33.15	33.97	33.97	8.39%	1,827
Jul 20, 2026	29.80	31.35	29.80	31.35	31.35	6.64%	258
Jul 17, 2026	29.39	29.39	29.39	29.39	29.39	0.99%	9
Jul 16, 2026	29.11	29.11	29.11	29.11	29.11	-7.04%	47
Jul 15, 2026	33.69	33.69	31.31	31.31	31.31	-0.01%	541
Jul 14, 2026	30.60	31.32	30.60	31.32	31.31	11.78%	767
Jul 13, 2026	28.09	28.09	28.02	28.02	28.02	-5.24%	149
Jul 10, 2026	32.43	32.43	29.39	29.56	29.56	0.53%	648
Jul 9, 2026	29.23	30.17	29.23	29.41	29.41	0.06%	371
Jul 8, 2026	28.81	29.75	28.70	29.39	29.39	-6.84%	2,593
Jul 7, 2026	33.20	33.80	31.55	31.55	31.55	-6.83%	924
Jul 6, 2026	30.40	34.54	30.40	33.86	33.86	0.44%	4,633
Jul 2, 2026	34.90	34.94	32.64	33.71	33.71	14.92%	6,161
Jul 1, 2026	27.83	31.62	27.83	29.34	29.34	15.44%	1,879
Jun 30, 2026	24.85	25.89	23.46	25.41	25.41	-12.42%	1,687
Jun 29, 2026	23.85	29.77	23.85	29.02	29.02	24.02%	1,150