Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.50
-0.20 (-0.99%)
Dec 26, 2025, 4:00 PM EST - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.99% | 104 |
| Dec 24, 2025 | 20.71 | 20.71 | 20.70 | 20.70 | 20.48 | 0.10% | 1,855 |
| Dec 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.46 | 0.34% | 23 |
| Dec 22, 2025 | 20.68 | 20.70 | 20.61 | 20.61 | 20.39 | -0.41% | 35,005 |
| Dec 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.48 | - | 27 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.48 | 0.10% | 323 |
| Dec 17, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.46 | - | 539 |
| Dec 16, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.46 | 0.10% | 373 |
| Dec 15, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.44 | - | 598 |
| Dec 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.44 | - | 222 |
| Dec 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.44 | 0.02% | 118 |
| Dec 10, 2025 | 20.61 | 20.65 | 20.61 | 20.65 | 20.43 | 0.18% | 269 |
| Dec 9, 2025 | 20.63 | 20.63 | 20.61 | 20.61 | 20.39 | -0.06% | 26,514 |
| Dec 8, 2025 | 20.61 | 20.63 | 20.55 | 20.63 | 20.41 | -0.07% | 2,125 |
| Dec 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.42 | -0.02% | 1,206 |
| Dec 4, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.43 | -0.15% | 269 |
| Dec 3, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.46 | 0.15% | 50,079 |
| Dec 2, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.43 | -0.05% | 199 |
| Dec 1, 2025 | 20.64 | 20.66 | 20.64 | 20.66 | 20.44 | -0.10% | 25,221 |
| Nov 28, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.46 | - | 606 |
| Nov 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.46 | -0.34% | 12 |
| Nov 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.45 | 0.14% | 99 |
| Nov 24, 2025 | 20.69 | 20.72 | 20.68 | 20.72 | 20.42 | 0.12% | 1,937 |
| Nov 21, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.39 | 0.10% | 68 |
| Nov 20, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.37 | 0.07% | 14 |
| Nov 19, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.36 | 0.02% | 19 |
| Nov 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.35 | 0.07% | 45 |
| Nov 17, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.34 | 0.02% | 100,248 |
| Nov 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.33 | - | 46 |
| Nov 13, 2025 | 20.57 | 20.63 | 20.57 | 20.63 | 20.33 | -0.07% | 680 |
| Nov 12, 2025 | 20.65 | 20.66 | 20.65 | 20.65 | 20.35 | -0.07% | 8,276 |
| Nov 11, 2025 | 20.64 | 20.66 | 20.64 | 20.66 | 20.36 | 0.10% | 845 |
| Nov 10, 2025 | 20.64 | 20.64 | 20.63 | 20.64 | 20.34 | -0.02% | 671 |
| Nov 7, 2025 | 20.66 | 20.66 | 20.64 | 20.65 | 20.35 | 0.07% | 2,531 |
| Nov 6, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.33 | 0.12% | 884 |
| Nov 5, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.31 | -0.07% | 96 |
| Nov 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.32 | -0.29% | 130 |
| Nov 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | 0.32% | 2,248 |
| Oct 31, 2025 | 20.61 | 20.63 | 20.57 | 20.62 | 20.32 | - | 961 |
| Oct 30, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.32 | -0.05% | 20 |
| Oct 29, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.33 | -0.65% | 27 |
| Oct 28, 2025 | 20.74 | 20.76 | 20.70 | 20.76 | 20.37 | 0.07% | 1,763 |
| Oct 27, 2025 | 20.75 | 20.76 | 20.74 | 20.75 | 20.35 | 0.17% | 528 |
| Oct 24, 2025 | 20.77 | 20.77 | 20.64 | 20.71 | 20.32 | -0.12% | 21,413 |
| Oct 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.34 | -0.05% | 295 |
| Oct 22, 2025 | 20.75 | 20.81 | 20.74 | 20.75 | 20.35 | -0.02% | 4,163 |
| Oct 21, 2025 | 20.77 | 20.80 | 20.75 | 20.75 | 20.36 | 0.48% | 3,096 |
| Oct 20, 2025 | 20.73 | 20.73 | 20.65 | 20.65 | 20.26 | -0.43% | 3,432 |
| Oct 17, 2025 | 20.75 | 20.75 | 20.74 | 20.74 | 20.35 | 0.48% | 451 |
| Oct 16, 2025 | 20.76 | 20.76 | 20.64 | 20.64 | 20.25 | -0.37% | 6,891 |