MSTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	20.54	20.55	20.52	20.53	20.53	0.16%	2,871
Nov 20, 2024	20.50	20.51	20.50	20.50	20.50	-0.04%	3,272
Nov 19, 2024	20.51	20.51	20.51	20.51	20.51	-0.27%	3
Nov 18, 2024	20.47	20.56	20.47	20.56	20.56	0.39%	823
Nov 15, 2024	20.48	20.49	20.46	20.48	20.48	-0.05%	4,075
Nov 14, 2024	20.52	20.52	20.49	20.49	20.49	0.02%	826
Nov 13, 2024	20.52	20.52	20.49	20.49	20.49	0.05%	671
Nov 12, 2024	20.47	20.48	20.47	20.48	20.48	-0.19%	2,414
Nov 11, 2024	20.52	20.52	20.52	20.52	20.52	-0.10%	18
Nov 8, 2024	20.55	20.55	20.52	20.54	20.54	0.04%	2,578
Nov 7, 2024	20.52	20.53	20.52	20.53	20.53	0.29%	468
Nov 6, 2024	20.47	20.47	20.47	20.47	20.47	-0.17%	1
Nov 5, 2024	20.50	20.50	20.50	20.50	20.50	0.13%	320
Nov 4, 2024	20.47	20.47	20.47	20.47	20.47	0.19%	10
Nov 1, 2024	20.45	20.45	20.43	20.44	20.44	-0.05%	2,844
Oct 31, 2024	20.44	20.48	20.40	20.45	20.45	-0.17%	1,885
Oct 30, 2024	20.48	20.48	20.48	20.48	20.48	-0.12%	46
Oct 29, 2024	20.47	20.53	20.47	20.51	20.51	0.10%	5,328
Oct 28, 2024	20.49	20.49	20.49	20.49	20.49	-0.34%	8
Oct 25, 2024	20.56	20.56	20.56	20.56	20.47	-0.05%	305
Oct 24, 2024	20.59	20.59	20.57	20.57	20.48	0.10%	305
Oct 23, 2024	20.55	20.55	20.55	20.55	20.46	-0.19%	3
Oct 22, 2024	20.60	20.60	20.59	20.59	20.50	-0.05%	465
Oct 21, 2024	20.60	20.60	20.60	20.60	20.51	-0.29%	4
Oct 18, 2024	20.67	20.67	20.66	20.66	20.57	0.10%	221
Oct 17, 2024	20.64	20.65	20.64	20.64	20.55	-0.27%	126,926
Oct 16, 2024	20.67	20.69	20.67	20.69	20.60	0.27%	1,317
Oct 15, 2024	20.64	20.64	20.64	20.64	20.55	0.05%	59
Oct 14, 2024	20.63	20.63	20.63	20.63	20.54	0.02%	12
Oct 11, 2024	20.62	20.62	20.62	20.62	20.53	0.12%	1,028
Oct 10, 2024	20.59	20.60	20.59	20.60	20.51	-0.05%	351
Oct 9, 2024	20.61	20.61	20.61	20.61	20.52	-0.05%	1,006
Oct 8, 2024	20.60	20.62	20.60	20.62	20.53	0.02%	1,006
Oct 7, 2024	20.61	20.61	20.61	20.61	20.52	-0.15%	49
Oct 4, 2024	20.64	20.64	20.64	20.64	20.55	-0.43%	544
Oct 3, 2024	20.73	20.73	20.73	20.73	20.64	-0.22%	914
Oct 2, 2024	20.74	20.82	20.74	20.78	20.69	0.19%	5,664
Oct 1, 2024	20.74	20.74	20.74	20.74	20.65	0.07%	6
Sep 30, 2024	20.72	20.72	20.72	20.72	20.63	-0.11%	85
Sep 27, 2024	20.73	20.75	20.73	20.74	20.65	0.13%	51,719
Sep 26, 2024	20.70	20.74	20.70	20.72	20.63	-0.41%	2,252
Sep 25, 2024	20.81	20.81	20.80	20.80	20.63	-0.12%	1,685
Sep 24, 2024	20.83	20.83	20.83	20.83	20.65	0.10%	227
Sep 23, 2024	20.78	20.82	20.78	20.81	20.63	-0.07%	227
Sep 20, 2024	20.80	20.85	20.80	20.82	20.65	-0.10%	1,688
Sep 19, 2024	20.83	20.84	20.83	20.84	20.67	0.14%	1,974
Sep 18, 2024	20.78	20.83	20.78	20.81	20.64	0.10%	6,972
Sep 17, 2024	20.79	20.79	20.79	20.79	20.62	-0.10%	39
Sep 16, 2024	20.79	20.86	20.79	20.81	20.64	0.12%	11,185
Sep 13, 2024	20.79	20.79	20.79	20.79	20.61	0.13%	2,004
Sep 12, 2024	20.74	20.77	20.74	20.76	20.59	0.04%	13,187
Sep 11, 2024	20.75	20.75	20.75	20.75	20.58	-	462
Sep 10, 2024	20.75	20.75	20.75	20.75	20.58	0.10%	74
Sep 9, 2024	20.73	20.73	20.73	20.73	20.56	0.05%	162
Sep 6, 2024	20.71	20.72	20.71	20.72	20.55	0.05%	2,512
Sep 5, 2024	20.70	20.71	20.70	20.71	20.54	0.27%	296
Sep 4, 2024	20.65	20.65	20.60	20.65	20.48	0.21%	3,390
Sep 3, 2024	20.62	20.62	20.60	20.61	20.44	-0.05%	616
Aug 30, 2024	20.61	20.62	20.61	20.62	20.45	-0.02%	229
Aug 29, 2024	20.63	20.63	20.61	20.63	20.46	-0.02%	9,421
Aug 28, 2024	20.63	20.63	20.63	20.63	20.46	-	4
Aug 27, 2024	20.64	20.69	20.63	20.63	20.46	-0.39%	130,303
Aug 26, 2024	20.71	20.71	20.71	20.71	20.45	0.05%	4
Aug 23, 2024	20.70	20.70	20.70	20.70	20.44	0.24%	4
Aug 22, 2024	20.65	20.65	20.65	20.65	20.39	-0.15%	3
Aug 21, 2024	20.68	20.68	20.68	20.68	20.42	0.19%	29
Aug 20, 2024	20.64	20.64	20.64	20.64	20.38	0.05%	3
Aug 19, 2024	20.63	20.63	20.63	20.63	20.37	0.01%	2
Aug 16, 2024	20.63	20.63	20.63	20.63	20.36	-0.06%	195
Aug 15, 2024	20.61	20.64	20.61	20.64	20.38	0.10%	3,043
Aug 14, 2024	20.62	20.62	20.62	20.62	20.36	0.05%	2
Aug 13, 2024	20.61	20.61	20.61	20.61	20.35	0.33%	61
Aug 12, 2024	20.54	20.54	20.54	20.54	20.28	0.01%	61
Aug 9, 2024	20.54	20.54	20.54	20.54	20.28	0.08%	9
Aug 8, 2024	20.52	20.52	20.52	20.52	20.26	0.04%	563
Aug 7, 2024	20.52	20.52	20.52	20.52	20.25	-0.08%	-
Aug 6, 2024	20.53	20.53	20.53	20.53	20.27	-0.04%	760
Aug 5, 2024	20.55	20.55	20.54	20.54	20.28	-0.17%	760
Aug 2, 2024	20.58	20.58	20.58	20.58	20.31	0.39%	2
Aug 1, 2024	20.51	20.51	20.50	20.50	20.23	0.12%	569
Jul 31, 2024	20.47	20.47	20.47	20.47	20.21	0.16%	4
Jul 30, 2024	20.43	20.44	20.43	20.44	20.18	0.05%	1,798
Jul 29, 2024	20.43	20.43	20.43	20.43	20.17	0.07%	63
Jul 26, 2024	20.42	20.42	20.42	20.42	20.15	-0.27%	-
Jul 25, 2024	20.47	20.47	20.47	20.47	20.14	0.09%	-
Jul 24, 2024	20.45	20.45	20.45	20.45	20.12	-0.06%	12
Jul 23, 2024	20.47	20.47	20.47	20.47	20.13	0.10%	12
Jul 22, 2024	20.44	20.45	20.44	20.45	20.11	0.02%	101
Jul 19, 2024	20.44	20.44	20.44	20.44	20.11	-0.13%	174
Jul 18, 2024	20.48	20.48	20.47	20.47	20.13	-0.06%	2,500
Jul 17, 2024	20.48	20.48	20.48	20.48	20.15	-0.05%	2
Jul 16, 2024	20.49	20.49	20.49	20.49	20.16	0.10%	2
Jul 15, 2024	20.48	20.49	20.47	20.47	20.14	-0.02%	300
Jul 12, 2024	20.48	20.48	20.48	20.48	20.14	0.03%	16,700
Jul 11, 2024	20.41	20.47	20.31	20.47	20.13	0.39%	16,700
Jul 10, 2024	20.39	20.39	20.39	20.39	20.06	0.05%	772
Jul 9, 2024	20.38	20.38	20.38	20.38	20.05	-	-
Jul 8, 2024	20.38	20.38	20.38	20.38	20.05	-0.02%	1
Jul 5, 2024	20.39	20.39	20.39	20.39	20.05	0.21%	2
Jul 3, 2024	20.34	20.34	20.34	20.34	20.01	0.23%	75