MSTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	20.25	20.25	20.25	20.25	20.25	0.05%	398
Jul 1, 2026	20.23	20.30	20.19	20.24	20.24	-0.05%	3,485
Jun 30, 2026	20.26	20.26	20.25	20.25	20.25	-0.12%	224
Jun 29, 2026	20.28	20.28	20.26	20.28	20.28	0.02%	884
Jun 26, 2026	20.26	20.27	20.26	20.27	20.27	0.07%	2,233
Jun 25, 2026	20.35	20.35	20.34	20.34	20.26	0.10%	439
Jun 24, 2026	20.31	20.32	20.26	20.32	20.24	0.12%	1,542
Jun 23, 2026	20.30	20.30	20.29	20.29	20.21	0.10%	273
Jun 22, 2026	20.29	20.29	20.16	20.27	20.19	-0.12%	11,210
Jun 18, 2026	20.30	20.31	20.16	20.30	20.22	0.10%	7,196
Jun 17, 2026	20.29	20.29	20.28	20.28	20.20	-0.15%	358
Jun 16, 2026	20.32	20.32	20.30	20.31	20.23	-0.05%	1,373
Jun 15, 2026	20.34	20.34	20.31	20.32	20.24	0.12%	1,166
Jun 12, 2026	20.28	20.29	20.16	20.29	20.21	-0.02%	3,480
Jun 11, 2026	20.26	20.30	20.26	20.30	20.22	0.20%	686
Jun 10, 2026	20.26	20.26	20.26	20.26	20.18	-	83
Jun 9, 2026	20.24	20.26	20.24	20.26	20.18	0.10%	225
Jun 8, 2026	20.24	20.24	20.19	20.24	20.16	-0.02%	734
Jun 5, 2026	20.24	20.24	20.24	20.24	20.16	-0.22%	205
Jun 4, 2026	20.27	20.29	20.27	20.29	20.21	0.07%	346
Jun 3, 2026	20.26	20.27	20.26	20.27	20.19	-0.12%	209
Jun 2, 2026	20.28	20.30	20.28	20.30	20.22	0.05%	466
Jun 1, 2026	20.26	20.29	20.26	20.29	20.21	-0.05%	499
May 29, 2026	20.29	20.31	20.29	20.30	20.22	0.05%	710
May 28, 2026	20.26	20.29	20.26	20.29	20.21	0.10%	497
May 27, 2026	20.27	20.27	20.18	20.27	20.19	0.06%	885
May 26, 2026	20.36	20.36	20.26	20.34	20.17	0.15%	3,195
May 22, 2026	20.31	20.31	20.18	20.31	20.14	-0.02%	16,509
May 21, 2026	20.27	20.31	20.27	20.31	20.15	0.02%	1,415
May 20, 2026	20.30	20.31	20.29	20.31	20.14	0.25%	8,323
May 19, 2026	20.26	20.26	20.25	20.26	20.09	-0.17%	913
May 18, 2026	20.30	20.30	20.28	20.29	20.13	-0.02%	986
May 15, 2026	20.28	20.31	20.28	20.30	20.13	-0.27%	1,053
May 14, 2026	20.35	20.35	20.34	20.35	20.19	0.02%	1,294
May 13, 2026	20.35	20.36	20.33	20.35	20.18	-0.05%	51,152
May 12, 2026	20.35	20.36	20.35	20.36	20.19	-0.02%	677
May 11, 2026	20.37	20.37	20.35	20.36	20.20	-0.07%	629
May 8, 2026	20.38	20.39	20.37	20.38	20.21	-	993
May 7, 2026	20.41	20.41	20.38	20.38	20.21	-0.10%	341
May 6, 2026	20.39	20.40	20.38	20.40	20.23	0.27%	796
May 5, 2026	20.35	20.35	20.34	20.34	20.18	0.07%	475
May 4, 2026	20.35	20.35	20.33	20.33	20.16	-0.47%	344
May 1, 2026	20.38	20.43	20.29	20.42	20.26	0.34%	58,379
Apr 30, 2026	20.35	20.47	20.34	20.35	20.19	0.08%	6,124
Apr 29, 2026	20.36	20.36	20.34	20.34	20.17	-0.20%	126
Apr 28, 2026	20.38	20.38	20.38	20.38	20.21	-0.08%	125
Apr 27, 2026	20.50	20.60	20.47	20.49	20.23	-0.02%	18,513
Apr 24, 2026	20.49	20.53	20.48	20.49	20.23	0.12%	4,358
Apr 23, 2026	20.49	20.49	20.47	20.47	20.21	-0.10%	273
Apr 22, 2026	20.47	20.49	20.47	20.49	20.23	0.15%	100,017