MSTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	11.39	11.39	11.04	11.07	11.07	-2.28%	1,356
Dec 30, 2025	11.52	11.52	11.33	11.33	11.32	0.50%	1,267
Dec 29, 2025	11.59	11.78	11.27	11.27	11.27	-2.09%	2,713
Dec 26, 2025	11.35	11.51	11.05	11.51	11.51	-1.54%	2,275
Dec 24, 2025	11.59	11.69	11.59	11.69	11.51	0.54%	512
Dec 23, 2025	11.67	11.69	11.57	11.63	11.45	-3.51%	1,090
Dec 22, 2025	12.29	12.29	12.05	12.05	11.86	-0.58%	846
Dec 19, 2025	12.00	12.12	12.00	12.12	11.93	3.15%	2,323
Dec 18, 2025	12.00	12.09	11.75	11.75	11.37	-1.52%	950
Dec 17, 2025	12.37	12.60	11.93	11.93	11.55	-4.11%	1,708
Dec 16, 2025	12.40	12.44	12.40	12.44	12.04	3.47%	609
Dec 15, 2025	12.98	12.98	12.00	12.03	11.64	-8.22%	4,156
Dec 12, 2025	13.45	13.45	13.10	13.10	12.68	-5.64%	2,201
Dec 11, 2025	13.64	13.89	13.00	13.89	13.25	-1.24%	3,499
Dec 10, 2025	14.22	14.28	13.98	14.06	13.41	-3.28%	27,602
Dec 9, 2025	14.12	14.54	14.12	14.54	13.87	2.99%	274
Dec 8, 2025	13.88	14.23	13.88	14.12	13.47	3.05%	869
Dec 5, 2025	13.70	13.70	13.70	13.70	13.07	-5.19%	413
Dec 4, 2025	14.66	14.66	14.19	14.45	13.54	-1.77%	894
Dec 3, 2025	14.50	14.76	14.48	14.71	13.79	3.36%	905
Dec 2, 2025	14.40	14.40	14.23	14.23	13.34	6.27%	228
Dec 1, 2025	12.97	13.39	12.52	13.39	12.55	-3.24%	8,825
Nov 28, 2025	14.24	14.61	13.84	13.84	12.97	-1.23%	951
Nov 26, 2025	13.71	14.33	13.57	14.01	12.87	2.63%	11,750
Nov 25, 2025	13.88	13.88	13.56	13.65	12.54	-5.17%	1,113
Nov 24, 2025	13.73	14.40	13.73	14.40	13.23	5.41%	2,825
Nov 21, 2025	13.91	14.13	13.43	13.66	12.55	-6.32%	7,473
Nov 20, 2025	15.51	15.51	14.53	14.58	13.07	-4.84%	13,985
Nov 19, 2025	16.64	16.75	15.14	15.32	13.74	-11.31%	29,274
Nov 18, 2025	17.69	17.69	17.28	17.28	15.49	6.65%	581
Nov 17, 2025	16.49	16.54	16.20	16.20	14.52	-1.83%	913
Nov 14, 2025	16.25	17.20	16.25	16.50	14.79	-7.42%	12,346
Nov 13, 2025	18.65	18.65	17.82	17.82	15.53	-6.86%	275
Nov 12, 2025	19.61	19.61	19.08	19.14	16.68	-3.19%	2,516
Nov 11, 2025	20.18	20.18	19.77	19.77	17.22	-3.50%	726
Nov 10, 2025	20.60	20.60	20.33	20.48	17.85	0.41%	565
Nov 7, 2025	19.09	20.40	19.09	20.40	17.78	-2.06%	21,843
Nov 6, 2025	22.25	22.25	20.83	20.83	17.72	-6.94%	3,295
Nov 5, 2025	22.09	22.38	22.00	22.38	19.04	3.36%	873
Nov 4, 2025	22.56	22.56	21.66	21.66	18.42	-6.62%	736
Nov 3, 2025	23.32	23.45	23.19	23.19	19.73	-1.91%	649
Oct 31, 2025	23.37	23.64	23.37	23.64	20.11	3.80%	742
Oct 30, 2025	23.49	23.49	22.78	22.78	18.95	-7.31%	337
Oct 29, 2025	25.22	25.43	24.58	24.58	20.44	-3.19%	740
Oct 28, 2025	26.11	26.11	25.39	25.39	21.12	-3.57%	646
Oct 27, 2025	26.50	26.55	26.33	26.33	21.90	2.07%	635
Oct 24, 2025	26.05	26.05	25.50	25.79	21.46	1.96%	687