MSTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.41	20.45	20.41	20.45	20.45	0.27%	1,069
Dec 19, 2024	20.40	20.40	20.38	20.40	20.40	-0.08%	382
Dec 18, 2024	20.49	20.49	20.41	20.41	20.41	-0.43%	3,651
Dec 17, 2024	20.52	20.52	20.48	20.50	20.50	-0.02%	6,645
Dec 16, 2024	20.51	20.51	20.51	20.51	20.51	0.05%	175
Dec 13, 2024	20.50	20.50	20.47	20.50	20.50	-0.15%	979
Dec 12, 2024	20.53	20.53	20.53	20.53	20.53	-0.15%	84
Dec 11, 2024	20.56	20.56	20.56	20.56	20.56	-0.05%	7
Dec 10, 2024	20.58	20.58	20.54	20.57	20.57	-	842
Dec 9, 2024	20.56	20.57	20.56	20.57	20.57	-0.05%	148
Dec 6, 2024	20.58	20.58	20.58	20.58	20.58	0.17%	4
Dec 5, 2024	20.54	20.54	20.54	20.54	20.54	-0.02%	304
Dec 4, 2024	20.55	20.55	20.55	20.55	20.55	0.15%	639
Dec 3, 2024	20.52	20.52	20.52	20.52	20.52	-0.05%	150
Dec 2, 2024	20.53	20.53	20.50	20.53	20.53	0.01%	474
Nov 29, 2024	20.52	20.52	20.52	20.52	20.52	0.20%	87
Nov 27, 2024	20.48	20.48	20.48	20.48	20.48	0.13%	15
Nov 26, 2024	20.46	20.46	20.46	20.46	20.46	-0.49%	8
Nov 25, 2024	20.56	20.56	20.56	20.56	20.46	0.29%	98
Nov 22, 2024	20.50	20.50	20.50	20.50	20.40	-0.17%	7
Nov 21, 2024	20.54	20.55	20.52	20.53	20.44	0.16%	2,871
Nov 20, 2024	20.50	20.51	20.50	20.50	20.40	-0.04%	3,272
Nov 19, 2024	20.51	20.51	20.51	20.51	20.41	-0.27%	3
Nov 18, 2024	20.47	20.56	20.47	20.56	20.47	0.39%	823
Nov 15, 2024	20.48	20.49	20.46	20.48	20.39	-0.05%	4,075
Nov 14, 2024	20.52	20.52	20.49	20.49	20.40	0.02%	826
Nov 13, 2024	20.52	20.52	20.49	20.49	20.39	0.05%	671
Nov 12, 2024	20.47	20.48	20.47	20.48	20.38	-0.19%	2,414
Nov 11, 2024	20.52	20.52	20.52	20.52	20.42	-0.10%	18
Nov 8, 2024	20.55	20.55	20.52	20.54	20.44	0.04%	2,578
Nov 7, 2024	20.52	20.53	20.52	20.53	20.43	0.29%	468
Nov 6, 2024	20.47	20.47	20.47	20.47	20.37	-0.17%	1
Nov 5, 2024	20.50	20.50	20.50	20.50	20.41	0.13%	320
Nov 4, 2024	20.47	20.47	20.47	20.47	20.38	0.19%	10
Nov 1, 2024	20.45	20.45	20.43	20.44	20.34	-0.05%	2,844
Oct 31, 2024	20.44	20.48	20.40	20.45	20.35	-0.17%	1,885
Oct 30, 2024	20.48	20.48	20.48	20.48	20.39	-0.12%	46
Oct 29, 2024	20.47	20.53	20.47	20.51	20.41	0.10%	5,328
Oct 28, 2024	20.49	20.49	20.49	20.49	20.39	-0.34%	8
Oct 25, 2024	20.56	20.56	20.56	20.56	20.37	-0.05%	305
Oct 24, 2024	20.59	20.59	20.57	20.57	20.38	0.10%	305
Oct 23, 2024	20.55	20.55	20.55	20.55	20.36	-0.19%	3
Oct 22, 2024	20.60	20.60	20.59	20.59	20.40	-0.05%	465
Oct 21, 2024	20.60	20.60	20.60	20.60	20.41	-0.29%	4
Oct 18, 2024	20.67	20.67	20.66	20.66	20.47	0.10%	221
Oct 17, 2024	20.64	20.65	20.64	20.64	20.45	-0.27%	126,926
Oct 16, 2024	20.67	20.69	20.67	20.69	20.51	0.27%	1,317
Oct 15, 2024	20.64	20.64	20.64	20.64	20.45	0.05%	59
Oct 14, 2024	20.63	20.63	20.63	20.63	20.44	0.02%	12
Oct 11, 2024	20.62	20.62	20.62	20.62	20.44	0.12%	1,028
Oct 10, 2024	20.59	20.60	20.59	20.60	20.41	-0.05%	351
Oct 9, 2024	20.61	20.61	20.61	20.61	20.42	-0.05%	1,006
Oct 8, 2024	20.60	20.62	20.60	20.62	20.43	0.02%	1,006
Oct 7, 2024	20.61	20.61	20.61	20.61	20.43	-0.15%	49
Oct 4, 2024	20.64	20.64	20.64	20.64	20.46	-0.43%	544
Oct 3, 2024	20.73	20.73	20.73	20.73	20.55	-0.22%	914
Oct 2, 2024	20.74	20.82	20.74	20.78	20.59	0.19%	5,664
Oct 1, 2024	20.74	20.74	20.74	20.74	20.55	0.07%	6
Sep 30, 2024	20.72	20.72	20.72	20.72	20.54	-0.11%	85
Sep 27, 2024	20.73	20.75	20.73	20.74	20.56	0.13%	51,719
Sep 26, 2024	20.70	20.74	20.70	20.72	20.53	-0.41%	2,252
Sep 25, 2024	20.81	20.81	20.80	20.80	20.53	-0.12%	1,685
Sep 24, 2024	20.83	20.83	20.83	20.83	20.56	0.10%	227
Sep 23, 2024	20.78	20.82	20.78	20.81	20.54	-0.07%	227
Sep 20, 2024	20.80	20.85	20.80	20.82	20.55	-0.10%	1,688
Sep 19, 2024	20.83	20.84	20.83	20.84	20.57	0.14%	1,974
Sep 18, 2024	20.78	20.83	20.78	20.81	20.54	0.10%	6,972
Sep 17, 2024	20.79	20.79	20.79	20.79	20.52	-0.10%	39
Sep 16, 2024	20.79	20.86	20.79	20.81	20.54	0.12%	11,185
Sep 13, 2024	20.79	20.79	20.79	20.79	20.52	0.13%	2,004
Sep 12, 2024	20.74	20.77	20.74	20.76	20.49	0.04%	13,187
Sep 11, 2024	20.75	20.75	20.75	20.75	20.49	-	462
Sep 10, 2024	20.75	20.75	20.75	20.75	20.49	0.10%	74
Sep 9, 2024	20.73	20.73	20.73	20.73	20.47	0.05%	162
Sep 6, 2024	20.71	20.72	20.71	20.72	20.46	0.05%	2,512
Sep 5, 2024	20.70	20.71	20.70	20.71	20.45	0.27%	296
Sep 4, 2024	20.65	20.65	20.60	20.65	20.39	0.21%	3,390
Sep 3, 2024	20.62	20.62	20.60	20.61	20.35	-0.05%	616
Aug 30, 2024	20.61	20.62	20.61	20.62	20.36	-0.02%	229
Aug 29, 2024	20.63	20.63	20.61	20.63	20.36	-0.02%	9,421
Aug 28, 2024	20.63	20.63	20.63	20.63	20.37	-	4
Aug 27, 2024	20.64	20.69	20.63	20.63	20.37	-0.39%	130,303
Aug 26, 2024	20.71	20.71	20.71	20.71	20.35	0.05%	4
Aug 23, 2024	20.70	20.70	20.70	20.70	20.34	0.24%	4
Aug 22, 2024	20.65	20.65	20.65	20.65	20.29	-0.15%	3
Aug 21, 2024	20.68	20.68	20.68	20.68	20.32	0.19%	29
Aug 20, 2024	20.64	20.64	20.64	20.64	20.28	0.05%	3
Aug 19, 2024	20.63	20.63	20.63	20.63	20.27	0.01%	2
Aug 16, 2024	20.63	20.63	20.63	20.63	20.27	-0.06%	195
Aug 15, 2024	20.61	20.64	20.61	20.64	20.28	0.10%	3,043
Aug 14, 2024	20.62	20.62	20.62	20.62	20.26	0.05%	2
Aug 13, 2024	20.61	20.61	20.61	20.61	20.25	0.33%	61
Aug 12, 2024	20.54	20.54	20.54	20.54	20.19	0.01%	61
Aug 9, 2024	20.54	20.54	20.54	20.54	20.19	0.08%	9
Aug 8, 2024	20.52	20.52	20.52	20.52	20.17	0.04%	563
Aug 7, 2024	20.52	20.52	20.52	20.52	20.16	-0.08%	-
Aug 6, 2024	20.53	20.53	20.53	20.53	20.18	-0.04%	760
Aug 5, 2024	20.55	20.55	20.54	20.54	20.18	-0.17%	760
Aug 2, 2024	20.58	20.58	20.58	20.58	20.22	0.39%	2
Aug 1, 2024	20.51	20.51	20.50	20.50	20.14	0.12%	569