Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.40
+0.05 (0.27%)
At close: May 6, 2026, 4:00 PM EDT
20.40
0.00 (0.00%)
After-hours: May 6, 2026, 8:00 PM EDT
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 20.39 | 20.40 | 20.38 | 20.40 | 20.40 | 0.27% | 796 |
| May 5, 2026 | 20.35 | 20.35 | 20.34 | 20.34 | 20.34 | 0.07% | 475 |
| May 4, 2026 | 20.35 | 20.35 | 20.33 | 20.33 | 20.33 | -0.47% | 294 |
| May 1, 2026 | 20.38 | 20.43 | 20.29 | 20.42 | 20.42 | 0.34% | 58,379 |
| Apr 30, 2026 | 20.35 | 20.47 | 20.34 | 20.35 | 20.35 | 0.08% | 6,124 |
| Apr 29, 2026 | 20.36 | 20.36 | 20.34 | 20.34 | 20.34 | -0.20% | 126 |
| Apr 28, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.54% | 125 |
| Apr 27, 2026 | 20.50 | 20.60 | 20.47 | 20.49 | 20.39 | -0.02% | 18,513 |
| Apr 24, 2026 | 20.49 | 20.53 | 20.48 | 20.49 | 20.40 | 0.12% | 4,358 |
| Apr 23, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.37 | -0.10% | 273 |
| Apr 22, 2026 | 20.47 | 20.49 | 20.47 | 20.49 | 20.39 | 0.15% | 100,017 |
| Apr 21, 2026 | 20.49 | 20.49 | 20.46 | 20.46 | 20.36 | -0.20% | 3,106 |
| Apr 20, 2026 | 20.48 | 20.50 | 20.48 | 20.50 | 20.40 | - | 1,991 |
| Apr 17, 2026 | 20.51 | 20.56 | 20.50 | 20.50 | 20.40 | 0.24% | 1,402 |
| Apr 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | -0.10% | 315 |
| Apr 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.37 | 0.02% | 1,590 |
| Apr 14, 2026 | 20.51 | 20.51 | 20.45 | 20.46 | 20.37 | -0.22% | 100,203 |
| Apr 13, 2026 | 20.52 | 20.52 | 20.50 | 20.51 | 20.41 | 0.10% | 517 |
| Apr 10, 2026 | 20.51 | 20.57 | 20.38 | 20.49 | 20.39 | -0.05% | 5,850 |
| Apr 9, 2026 | 20.46 | 20.50 | 20.46 | 20.50 | 20.40 | 0.12% | 440 |
| Apr 8, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.38 | 0.12% | 277 |
| Apr 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | 0.10% | 74 |
| Apr 6, 2026 | 20.44 | 20.44 | 20.41 | 20.43 | 20.33 | 0.10% | 644 |
| Apr 2, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.31 | 0.17% | 432 |
| Apr 1, 2026 | 20.36 | 20.39 | 20.36 | 20.37 | 20.28 | - | 432 |
| Mar 31, 2026 | 20.34 | 20.38 | 20.34 | 20.37 | 20.28 | 0.34% | 1,904 |
| Mar 30, 2026 | 20.31 | 20.32 | 20.29 | 20.30 | 20.21 | 0.22% | 2,310 |
| Mar 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.16 | -0.37% | 16 |
| Mar 26, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | -0.32% | 85 |
| Mar 25, 2026 | 20.39 | 20.40 | 20.39 | 20.40 | 20.21 | 0.15% | 25,112 |
| Mar 24, 2026 | 20.39 | 20.40 | 20.37 | 20.37 | 20.18 | -0.34% | 50,317 |
| Mar 23, 2026 | 20.40 | 20.50 | 20.37 | 20.44 | 20.25 | 0.34% | 5,252 |
| Mar 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.18 | -0.37% | 42 |
| Mar 19, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.26 | - | 342 |
| Mar 18, 2026 | 20.46 | 20.48 | 20.44 | 20.44 | 20.26 | -0.20% | 1,759 |
| Mar 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.30 | 0.10% | 1,668 |
| Mar 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.28 | 0.07% | 337 |
| Mar 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.26 | - | 16 |
| Mar 12, 2026 | 20.44 | 20.45 | 20.44 | 20.45 | 20.26 | -0.17% | 223 |
| Mar 11, 2026 | 20.49 | 20.49 | 20.47 | 20.48 | 20.30 | -0.19% | 50,321 |
| Mar 10, 2026 | 20.55 | 20.60 | 20.52 | 20.52 | 20.34 | -0.10% | 500 |
| Mar 9, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.36 | 0.07% | 80 |
| Mar 6, 2026 | 20.49 | 20.53 | 20.49 | 20.53 | 20.34 | -0.02% | 248 |
| Mar 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.35 | -0.10% | 76 |
| Mar 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.37 | -0.02% | 24 |
| Mar 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.37 | -0.05% | 33 |
| Mar 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.38 | -0.17% | 31 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | 0.07% | 121 |
| Feb 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.40 | 0.05% | 91 |
| Feb 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.39 | -0.24% | 140 |