Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.56
+0.02 (0.12%)
Feb 6, 2026, 4:00 PM EST - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20.56 | 20.61 | 20.55 | 20.56 | 20.56 | 0.12% | 1,581 |
| Feb 5, 2026 | 20.54 | 20.54 | 20.53 | 20.53 | 20.53 | 0.24% | 116 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.47 | 20.48 | 20.48 | 0.02% | 100,078 |
| Feb 3, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 21 |
| Feb 2, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.07% | 26 |
| Jan 30, 2026 | 20.51 | 20.51 | 20.49 | 20.49 | 20.49 | 0.07% | 153 |
| Jan 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.05% | 513 |
| Jan 28, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.47 | -0.37% | 315 |
| Jan 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.47 | 0.04% | 844 |
| Jan 26, 2026 | 20.52 | 20.54 | 20.52 | 20.53 | 20.46 | 0.09% | 412 |
| Jan 23, 2026 | 20.51 | 20.52 | 20.47 | 20.52 | 20.44 | -0.05% | 5,650 |
| Jan 22, 2026 | 20.52 | 20.56 | 20.52 | 20.53 | 20.45 | -0.02% | 2,999 |
| Jan 21, 2026 | 20.52 | 20.55 | 20.52 | 20.53 | 20.46 | 0.17% | 7,007 |
| Jan 20, 2026 | 20.51 | 20.51 | 20.50 | 20.50 | 20.42 | -0.10% | 326 |
| Jan 16, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | -0.05% | 1,638 |
| Jan 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | -0.15% | 50,559 |
| Jan 14, 2026 | 20.55 | 20.57 | 20.55 | 20.56 | 20.48 | 0.15% | 1,390 |
| Jan 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | 0.02% | 180 |
| Jan 12, 2026 | 20.53 | 20.53 | 20.52 | 20.52 | 20.45 | -0.03% | 1,726 |
| Jan 9, 2026 | 20.55 | 20.58 | 20.53 | 20.53 | 20.45 | 0.05% | 1,066 |
| Jan 8, 2026 | 20.53 | 20.53 | 20.50 | 20.52 | 20.44 | -0.04% | 464 |
| Jan 7, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.45 | - | 80 |
| Jan 6, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | - | 268 |
| Jan 5, 2026 | 20.50 | 20.53 | 20.46 | 20.53 | 20.45 | 0.05% | 4,305 |
| Jan 2, 2026 | 20.51 | 20.55 | 20.49 | 20.52 | 20.44 | 0.05% | 4,091 |
| Dec 31, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | -0.05% | 74 |
| Dec 30, 2025 | 20.54 | 20.54 | 20.52 | 20.52 | 20.44 | 0.05% | 700 |
| Dec 29, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.43 | 0.05% | 2,824 |
| Dec 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | -0.99% | 104 |
| Dec 24, 2025 | 20.71 | 20.71 | 20.70 | 20.70 | 20.41 | 0.10% | 1,855 |
| Dec 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.39 | 0.34% | 23 |
| Dec 22, 2025 | 20.68 | 20.70 | 20.61 | 20.61 | 20.32 | -0.41% | 35,005 |
| Dec 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.40 | - | 27 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.40 | 0.10% | 323 |
| Dec 17, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.38 | - | 539 |
| Dec 16, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.38 | 0.10% | 373 |
| Dec 15, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.36 | - | 598 |
| Dec 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.36 | - | 222 |
| Dec 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.36 | 0.02% | 118 |
| Dec 10, 2025 | 20.61 | 20.65 | 20.61 | 20.65 | 20.36 | 0.18% | 269 |
| Dec 9, 2025 | 20.63 | 20.63 | 20.61 | 20.61 | 20.32 | -0.06% | 26,514 |
| Dec 8, 2025 | 20.61 | 20.63 | 20.55 | 20.63 | 20.34 | -0.07% | 2,125 |
| Dec 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.35 | -0.02% | 1,206 |
| Dec 4, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.35 | -0.15% | 269 |
| Dec 3, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.38 | 0.15% | 50,079 |
| Dec 2, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.35 | -0.05% | 199 |
| Dec 1, 2025 | 20.64 | 20.66 | 20.64 | 20.66 | 20.36 | -0.10% | 25,221 |
| Nov 28, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.38 | - | 606 |
| Nov 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | -0.34% | 12 |
| Nov 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.37 | 0.14% | 99 |