MSTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	8.29	8.30	8.05	8.05	8.05	-8.61%	2,363
Feb 9, 2026	8.15	8.81	8.15	8.81	8.81	3.08%	4,197
Feb 6, 2026	7.81	8.55	7.81	8.55	8.55	29.73%	2,623
Feb 5, 2026	7.03	7.03	6.59	6.59	6.55	-19.54%	1,230
Feb 4, 2026	8.09	8.19	7.81	8.19	8.14	-3.50%	1,930
Feb 3, 2026	8.80	8.80	8.19	8.49	8.43	-5.07%	1,177
Feb 2, 2026	9.93	9.93	8.94	8.94	8.89	-11.00%	2,472
Jan 30, 2026	9.60	10.05	9.56	10.05	9.98	4.32%	1,438
Jan 29, 2026	9.62	9.69	9.49	9.63	9.45	-10.39%	1,707
Jan 28, 2026	11.07	11.07	10.75	10.75	10.55	-1.64%	911
Jan 27, 2026	10.86	10.92	10.86	10.92	10.72	0.38%	331
Jan 26, 2026	11.03	11.05	10.86	10.88	10.68	-1.63%	1,655
Jan 23, 2026	11.06	11.06	11.06	11.06	10.86	0.76%	251
Jan 22, 2026	11.07	11.10	10.98	10.98	10.68	-1.52%	2,475
Jan 21, 2026	11.04	11.16	10.65	11.15	10.84	2.95%	1,029
Jan 20, 2026	10.94	10.94	10.83	10.83	10.53	-8.40%	1,023
Jan 16, 2026	11.52	11.82	11.52	11.82	11.50	0.62%	2,421
Jan 15, 2026	12.54	12.54	11.74	11.75	11.31	-10.71%	5,090
Jan 14, 2026	12.52	13.81	12.52	13.16	12.67	5.92%	19,819
Jan 13, 2026	11.63	12.43	11.63	12.43	11.96	7.30%	2,316
Jan 12, 2026	11.12	11.58	11.12	11.58	11.15	3.36%	7,165
Jan 9, 2026	11.28	11.33	11.20	11.20	10.79	-8.01%	672
Jan 8, 2026	11.85	12.22	11.85	12.18	11.61	3.69%	6,633
Jan 7, 2026	12.12	12.12	11.75	11.75	11.20	2.80%	1,469
Jan 6, 2026	11.78	11.78	11.43	11.43	10.89	-3.82%	2,048
Jan 5, 2026	11.84	12.08	11.66	11.88	11.32	5.13%	1,417
Jan 2, 2026	10.89	11.55	10.89	11.30	10.77	2.11%	1,575
Dec 31, 2025	11.39	11.39	11.04	11.07	10.41	-2.28%	1,356
Dec 30, 2025	11.52	11.52	11.33	11.33	10.65	0.50%	1,267
Dec 29, 2025	11.59	11.78	11.27	11.27	10.60	-2.09%	2,713
Dec 26, 2025	11.35	11.51	11.05	11.51	10.82	-1.54%	2,275
Dec 24, 2025	11.59	11.69	11.59	11.69	10.82	0.54%	512
Dec 23, 2025	11.67	11.69	11.57	11.63	10.76	-3.51%	1,090
Dec 22, 2025	12.29	12.29	12.05	12.05	11.16	-0.58%	846
Dec 19, 2025	12.00	12.12	12.00	12.12	11.22	3.15%	2,323
Dec 18, 2025	12.00	12.09	11.75	11.75	10.69	-1.52%	950
Dec 17, 2025	12.37	12.60	11.93	11.93	10.86	-4.11%	1,708
Dec 16, 2025	12.40	12.44	12.40	12.44	11.32	3.47%	609
Dec 15, 2025	12.98	12.98	12.00	12.03	10.94	-8.22%	4,156
Dec 12, 2025	13.45	13.45	13.10	13.10	11.92	-5.64%	2,201
Dec 11, 2025	13.64	13.89	13.00	13.89	12.45	-1.24%	3,499
Dec 10, 2025	14.22	14.28	13.98	14.06	12.61	-3.28%	27,602
Dec 9, 2025	14.12	14.54	14.12	14.54	13.04	2.99%	274
Dec 8, 2025	13.88	14.23	13.88	14.12	12.66	3.05%	869
Dec 5, 2025	13.70	13.70	13.70	13.70	12.29	-5.19%	413
Dec 4, 2025	14.66	14.66	14.19	14.45	12.73	-1.77%	894
Dec 3, 2025	14.50	14.76	14.48	14.71	12.96	3.36%	905
Dec 2, 2025	14.40	14.40	14.23	14.23	12.54	6.27%	228
Dec 1, 2025	12.97	13.39	12.52	13.39	11.80	-3.24%	8,825
Nov 28, 2025	14.24	14.61	13.84	13.84	12.20	-1.23%	951