MSTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.89	19.89	19.89	19.89	19.89	0.28%	64
Oct 14, 2026	19.83	19.83	19.83	19.83	19.83	0.03%	100
Oct 13, 2026	19.83	19.83	19.83	19.83	19.83	-	12
Oct 12, 2026	19.83	19.83	19.83	19.83	19.83	0.05%	19
Oct 9, 2026	19.81	19.82	19.81	19.82	19.82	-0.03%	1,362
Oct 8, 2026	19.82	19.82	19.82	19.82	19.82	0.13%	118
Oct 7, 2026	19.75	19.80	19.75	19.80	19.80	0.05%	2,215
Oct 6, 2026	19.76	19.79	19.76	19.79	19.79	0.18%	2,360
Oct 5, 2026	19.74	19.75	19.74	19.75	19.75	-0.03%	224
Oct 2, 2026	19.77	19.77	19.76	19.76	19.76	-0.10%	381
Oct 1, 2026	19.78	19.78	19.78	19.78	19.78	0.20%	45
Sep 30, 2026	19.75	19.75	19.74	19.74	19.74	-	222
Sep 29, 2026	19.67	19.74	19.67	19.74	19.74	0.05%	2,915
Sep 28, 2026	19.72	19.73	19.60	19.73	19.73	-0.31%	4,383
Sep 25, 2026	19.87	19.87	19.87	19.87	19.79	0.13%	22
Sep 24, 2026	19.84	19.84	19.84	19.84	19.76	-0.21%	14
Sep 23, 2026	19.92	19.92	19.88	19.88	19.80	-0.47%	971
Sep 22, 2026	19.97	19.98	19.93	19.98	19.89	0.02%	1,795
Sep 21, 2026	19.96	20.03	19.91	19.97	19.89	0.09%	780
Sep 18, 2026	19.98	19.98	19.94	19.95	19.87	-0.14%	2,890
Sep 17, 2026	19.95	19.98	19.95	19.98	19.90	0.22%	1,684
Sep 16, 2026	19.95	19.95	19.94	19.94	19.86	-0.09%	253
Sep 15, 2026	19.96	19.96	19.96	19.96	19.88	-0.01%	116
Sep 14, 2026	19.96	19.96	19.96	19.96	19.88	-0.09%	1,393
Sep 11, 2026	19.97	19.98	19.97	19.98	19.89	-0.05%	25,041
Sep 10, 2026	19.99	20.00	19.99	19.99	19.90	-0.35%	778
Sep 9, 2026	20.06	20.06	20.06	20.06	19.97	-0.10%	36
Sep 8, 2026	20.08	20.08	20.08	20.08	19.99	-0.05%	228
Sep 4, 2026	20.09	20.09	20.09	20.09	20.00	-	63
Sep 3, 2026	20.10	20.11	20.09	20.09	20.00	0.12%	1,532
Sep 2, 2026	20.06	20.06	20.06	20.06	19.98	-	24
Sep 1, 2026	20.06	20.06	20.06	20.06	19.98	-0.15%	22
Aug 31, 2026	20.09	20.09	20.09	20.09	20.01	-0.02%	103
Aug 28, 2026	20.09	20.10	20.06	20.10	20.01	-0.15%	2,517
Aug 27, 2026	20.13	20.13	20.13	20.13	20.04	-0.04%	331
Aug 26, 2026	20.19	20.21	20.19	20.21	20.05	-0.02%	1,057
Aug 25, 2026	20.21	20.22	20.18	20.22	20.06	0.20%	726
Aug 24, 2026	20.18	20.18	20.18	20.18	20.02	0.05%	752
Aug 21, 2026	20.19	20.19	20.17	20.17	20.01	-0.05%	188
Aug 20, 2026	20.18	20.18	20.18	20.18	20.02	-0.10%	24
Aug 19, 2026	20.20	20.20	20.20	20.20	20.04	0.02%	20
Aug 18, 2026	20.20	20.23	20.19	20.19	20.03	0.02%	1,233
Aug 17, 2026	20.22	20.22	20.14	20.19	20.03	0.01%	1,497
Aug 14, 2026	20.25	20.25	20.18	20.18	20.03	-0.16%	374
Aug 13, 2026	20.25	20.25	20.22	20.22	20.06	0.15%	116
Aug 12, 2026	20.22	20.22	20.19	20.19	20.03	0.10%	822
Aug 11, 2026	20.20	20.22	20.17	20.17	20.01	0.05%	753
Aug 10, 2026	20.19	20.19	20.16	20.16	20.00	-0.17%	1,835
Aug 7, 2026	20.19	20.19	20.19	20.19	20.03	0.05%	34
Aug 6, 2026	20.17	20.18	20.17	20.18	20.02	-0.05%	290