MSTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	77.91	81.16	73.85	77.93	-	-	56
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
Sep 3, 2026	52.60	61.11	52.60	61.11	61.11	35.19%	3,779
Sep 2, 2026	46.35	46.35	45.21	45.21	45.21	-3.29%	1,967
Sep 1, 2026	47.12	47.12	46.74	46.74	46.74	-11.71%	576
Aug 31, 2026	48.62	52.95	48.62	52.95	52.95	8.58%	1,760
Aug 28, 2026	54.87	54.87	48.39	48.76	48.76	-15.08%	7,190
Aug 27, 2026	57.38	57.42	56.68	57.42	57.42	22.52%	957
Aug 26, 2026	46.99	47.97	46.86	46.86	46.86	-5.50%	912
Aug 25, 2026	48.22	49.59	48.22	49.59	49.59	7.02%	4,161
Aug 24, 2026	49.07	49.07	46.08	46.34	46.34	5.44%	3,830
Aug 21, 2026	43.00	45.09	43.00	43.95	43.95	11.97%	17,929
Aug 20, 2026	37.93	39.25	36.99	39.25	39.25	15.94%	1,439
Aug 19, 2026	28.90	34.68	28.90	33.86	33.86	24.36%	16,324
Aug 18, 2026	28.40	28.40	27.23	27.23	27.22	-9.98%	148
Aug 17, 2026	29.15	30.24	29.15	30.24	30.24	9.76%	229
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