MSTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.45	31.70	30.44	31.37	31.37	-5.42%	1,280
Nov 12, 2026	33.14	36.01	32.74	33.17	33.17	-12.18%	3,405
Nov 11, 2026	37.77	37.77	37.77	37.77	37.77	1.48%	252
Nov 10, 2026	37.22	37.22	37.22	37.22	37.22	-7.70%	63
Nov 9, 2026	40.32	40.32	40.32	40.32	40.32	-5.10%	78
Nov 6, 2026	42.13	42.53	41.71	42.49	42.49	-1.27%	609
Nov 5, 2026	41.50	43.04	41.50	43.04	43.04	-17.63%	269
Nov 4, 2026	52.25	52.25	52.25	52.25	52.25	9.88%	126
Nov 3, 2026	47.55	47.55	47.55	47.55	47.55	8.18%	10
Nov 2, 2026	43.96	43.96	43.96	43.96	43.96	-0.07%	94
Oct 30, 2026	43.99	43.99	43.99	43.99	43.99	-16.15%	21
Oct 29, 2026	51.08	52.46	51.08	52.46	52.46	-3.94%	412
Oct 28, 2026	54.61	54.61	54.61	54.61	54.61	4.75%	133
Oct 27, 2026	52.13	52.13	52.13	52.13	52.13	1.59%	21
Oct 26, 2026	51.31	51.31	51.31	51.31	51.31	-8.35%	78
Oct 23, 2026	56.43	56.43	55.99	55.99	55.99	0.14%	269
Oct 22, 2026	58.58	58.58	55.92	55.92	55.91	-10.15%	349
Oct 21, 2026	62.23	62.23	62.23	62.23	62.23	15.13%	54
Oct 20, 2026	56.06	56.06	54.06	54.06	54.06	9.36%	364
Oct 19, 2026	50.95	50.95	49.43	49.43	49.43	-0.77%	594
Oct 16, 2026	50.24	50.24	49.81	49.81	49.81	-18.92%	558
Oct 15, 2026	57.29	61.43	57.29	61.43	61.43	10.55%	168
Oct 14, 2026	54.92	55.57	54.92	55.57	55.57	-11.48%	557
Oct 13, 2026	62.92	62.92	62.78	62.78	62.78	-0.63%	195
Oct 12, 2026	63.18	63.18	63.18	63.18	63.17	-2.39%	199
Oct 9, 2026	64.72	64.72	64.72	64.72	64.72	3.30%	363
Oct 8, 2026	60.38	62.65	60.38	62.65	62.65	-2.34%	582
Oct 7, 2026	64.15	64.15	64.15	64.15	64.15	-13.51%	182
Oct 6, 2026	75.15	75.15	74.17	74.17	74.17	0.15%	897
Oct 5, 2026	74.06	74.06	74.06	74.06	74.06	5.77%	15
Oct 2, 2026	67.38	70.02	66.91	70.02	70.02	-1.02%	3,409
Oct 1, 2026	70.74	70.74	70.74	70.74	70.74	9.04%	94
Sep 30, 2026	65.46	65.46	64.88	64.88	64.88	-1.28%	285
Sep 29, 2026	64.66	65.72	64.66	65.72	65.72	-3.77%	283
Sep 28, 2026	67.73	70.54	67.73	68.29	68.29	-1.89%	604
Sep 25, 2026	70.57	70.82	69.61	69.61	69.61	-4.13%	755
Sep 24, 2026	72.61	72.61	72.61	72.61	72.61	-0.82%	1,101
Sep 23, 2026	75.61	75.61	73.21	73.21	73.21	-6.06%	364
Sep 22, 2026	78.50	78.50	77.93	77.93	77.93	-0.93%	248
Sep 21, 2026	77.58	78.69	76.96	78.66	78.66	18.55%	2,846
Sep 18, 2026	60.23	66.35	60.23	66.35	66.35	32.58%	508
Sep 17, 2026	47.67	50.05	47.67	50.05	50.05	10.01%	752
Sep 16, 2026	45.50	45.50	45.50	45.50	45.49	-6.03%	119
Sep 15, 2026	50.99	50.99	48.42	48.42	48.42	-10.63%	744
Sep 14, 2026	52.29	54.17	52.29	54.17	54.17	9.24%	641
Sep 11, 2026	52.35	52.35	49.59	49.59	49.59	3.12%	422
Sep 10, 2026	48.65	48.65	48.09	48.09	48.09	-6.14%	279
Sep 9, 2026	51.24	51.24	51.24	51.24	51.24	-5.25%	480
Sep 8, 2026	54.46	55.62	54.08	54.08	54.07	-9.25%	690
Sep 4, 2026	56.00	59.58	56.00	59.58	59.58	-2.50%	1,058