Madison Short Term Strategic Income ETF (MSTI)

MSTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.09	20.09	20.09	20.09	20.09	-	63
Sep 3, 2026	20.10	20.11	20.09	20.09	20.09	0.12%	1,531
Sep 2, 2026	20.06	20.06	20.06	20.06	20.06	-	24
Sep 1, 2026	20.06	20.06	20.06	20.06	20.06	-0.15%	22
Aug 31, 2026	20.09	20.09	20.09	20.09	20.09	-0.02%	103
Aug 28, 2026	20.09	20.10	20.06	20.10	20.10	-0.15%	2,516
Aug 27, 2026	20.13	20.13	20.13	20.13	20.13	-0.04%	331
Aug 26, 2026	20.19	20.21	20.19	20.21	20.13	-0.02%	1,057
Aug 25, 2026	20.21	20.22	20.18	20.22	20.14	0.20%	726
Aug 24, 2026	20.18	20.18	20.18	20.18	20.10	0.05%	752
Aug 21, 2026	20.19	20.19	20.17	20.17	20.09	-0.05%	188
Aug 20, 2026	20.18	20.18	20.18	20.18	20.10	-0.10%	24
Aug 19, 2026	20.20	20.20	20.20	20.20	20.12	0.02%	20
Aug 18, 2026	20.20	20.23	20.19	20.19	20.11	0.02%	1,233
Aug 17, 2026	20.22	20.22	20.14	20.19	20.11	0.01%	1,497
Aug 14, 2026	20.25	20.25	20.18	20.18	20.11	-0.16%	374
Aug 13, 2026	20.25	20.25	20.22	20.22	20.14	0.15%	116
Aug 12, 2026	20.22	20.22	20.19	20.19	20.11	0.10%	822
Aug 11, 2026	20.20	20.22	20.17	20.17	20.09	0.05%	753
Aug 10, 2026	20.19	20.19	20.16	20.16	20.08	-0.17%	1,835
Aug 7, 2026	20.19	20.19	20.19	20.19	20.11	0.05%	34
Aug 6, 2026	20.17	20.18	20.17	20.18	20.10	-0.05%	290
Aug 5, 2026	20.19	20.19	20.19	20.19	20.11	0.07%	24
Aug 4, 2026	20.18	20.18	20.16	20.18	20.10	0.27%	3,351
Aug 3, 2026	20.12	20.12	20.10	20.12	20.04	0.07%	248
Jul 31, 2026	20.09	20.11	20.08	20.11	20.03	-0.10%	1,017
Jul 30, 2026	20.13	20.13	20.13	20.13	20.05	0.02%	110
Jul 29, 2026	20.10	20.12	20.10	20.12	20.04	0.08%	635
Jul 28, 2026	20.19	20.20	20.16	20.20	20.03	0.07%	3,926
Jul 27, 2026	20.18	20.18	20.18	20.18	20.01	0.07%	52
Jul 24, 2026	20.17	20.17	20.17	20.17	20.00	0.16%	109
Jul 23, 2026	20.16	20.16	20.13	20.13	19.97	-0.26%	2,067
Jul 22, 2026	20.18	20.19	20.18	20.19	20.02	-0.10%	121
Jul 21, 2026	20.21	20.21	20.20	20.21	20.04	-0.10%	861
Jul 20, 2026	20.22	20.23	20.20	20.23	20.06	-0.10%	3,935
Jul 17, 2026	20.25	20.25	20.25	20.25	20.08	0.05%	82
Jul 16, 2026	20.22	20.24	20.15	20.24	20.07	-0.02%	3,407
Jul 15, 2026	20.24	20.24	20.24	20.24	20.07	0.17%	54
Jul 14, 2026	20.20	20.21	20.20	20.21	20.04	0.10%	694
Jul 13, 2026	20.19	20.20	20.15	20.19	20.02	-0.17%	1,067
Jul 10, 2026	20.22	20.24	20.22	20.22	20.05	-0.05%	811
Jul 9, 2026	20.23	20.23	20.23	20.23	20.06	0.10%	32
Jul 8, 2026	20.20	20.21	20.20	20.21	20.04	-0.10%	485
Jul 7, 2026	20.23	20.23	20.23	20.23	20.06	-0.17%	578
Jul 6, 2026	20.27	20.27	20.27	20.27	20.10	0.07%	134
Jul 2, 2026	20.25	20.25	20.25	20.25	20.08	0.05%	398
Jul 1, 2026	20.23	20.30	20.19	20.24	20.07	-0.05%	3,485
Jun 30, 2026	20.26	20.26	20.25	20.25	20.08	-0.12%	224
Jun 29, 2026	20.28	20.28	20.26	20.28	20.11	0.02%	884
Jun 26, 2026	20.26	20.27	20.26	20.27	20.10	0.07%	2,233

Data Source: S&P Global Market Intelligence Last updated: Sep 4, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 5, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.