MSTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	43.54	45.93	42.44	42.76	42.76	0.25%	19,517
May 22, 2026	44.69	45.78	42.43	42.65	42.65	-6.58%	17,233
May 21, 2026	45.07	47.50	44.32	45.65	45.65	-0.93%	29,583
May 20, 2026	46.11	47.85	45.70	46.08	46.08	1.18%	20,280
May 19, 2026	45.37	47.49	45.15	45.55	45.55	-2.05%	14,800
May 18, 2026	48.07	48.07	44.39	46.50	46.50	-12.65%	27,046
May 15, 2026	55.52	55.52	51.00	53.23	53.23	-10.26%	32,017
May 14, 2026	53.56	62.98	53.29	59.32	59.32	9.74%	32,471
May 13, 2026	56.23	56.77	53.57	54.06	54.05	-7.00%	16,532
May 12, 2026	62.02	62.10	56.29	58.12	58.12	-11.62%	18,513
May 11, 2026	61.49	66.15	59.61	65.76	65.76	9.30%	37,379
May 8, 2026	54.70	60.34	54.70	60.17	60.17	8.57%	13,420
May 7, 2026	58.16	58.76	53.08	55.42	55.42	-7.85%	16,224
May 6, 2026	59.01	60.80	56.95	60.14	60.14	-0.24%	30,481
May 5, 2026	62.13	62.13	58.17	60.29	60.29	3.64%	21,422
May 4, 2026	55.90	59.40	55.03	58.17	58.17	6.47%	86,624
May 1, 2026	50.72	56.49	50.72	54.64	54.63	14.06%	203,726
Apr 30, 2026	46.00	48.50	44.30	47.90	47.90	9.20%	161,888
Apr 29, 2026	48.20	48.20	42.90	43.87	43.87	-8.99%	119,741
Apr 28, 2026	46.60	48.90	44.80	48.20	48.20	-4.46%	135,339
Apr 27, 2026	51.60	54.27	49.40	50.45	50.45	-2.15%	118,588
Apr 24, 2026	55.00	55.30	50.40	51.56	51.56	-1.79%	258,159
Apr 23, 2026	54.60	57.90	52.00	52.50	52.50	-7.89%	211,826
Apr 22, 2026	54.60	59.20	54.40	57.00	57.00	18.75%	225,964
Apr 21, 2026	51.80	53.40	47.80	48.00	48.00	-8.05%	264,021
Apr 20, 2026	47.30	52.40	46.20	52.20	52.20	4.82%	330,960
Apr 17, 2026	43.00	53.20	42.70	49.80	49.80	23.57%	609,533
Apr 16, 2026	37.40	40.40	35.30	40.30	40.30	7.56%	775,869
Apr 15, 2026	35.80	37.60	34.30	37.47	37.47	8.28%	246,289
Apr 14, 2026	34.40	37.40	33.81	34.60	34.60	8.46%	70,796
Apr 13, 2026	29.40	32.00	28.79	31.90	31.90	5.48%	39,551
Apr 10, 2026	31.00	31.90	29.70	30.24	30.24	-0.21%	61,360
Apr 9, 2026	30.00	31.85	29.00	30.31	30.31	0.69%	67,712
Apr 8, 2026	32.60	32.80	29.30	30.10	30.10	7.12%	51,674
Apr 7, 2026	29.20	29.40	27.00	28.10	28.10	-6.95%	43,258
Apr 6, 2026	28.60	30.20	28.00	30.20	30.20	13.96%	37,363
Apr 2, 2026	26.50	27.80	25.00	26.50	26.50	-5.36%	36,454
Apr 1, 2026	29.40	29.50	27.40	28.00	28.00	-3.09%	72,574
Mar 31, 2026	28.10	29.10	25.70	28.89	28.89	5.45%	58,236
Mar 30, 2026	31.00	31.40	27.20	27.40	27.40	-7.73%	37,312
Mar 27, 2026	31.60	31.80	28.40	29.69	29.69	-10.29%	63,107
Mar 26, 2026	34.80	36.20	32.90	33.10	33.10	-8.06%	78,251
Mar 25, 2026	37.00	38.60	35.16	36.00	36.00	3.62%	80,468
Mar 24, 2026	36.00	36.60	33.90	34.74	34.74	-3.49%	67,947
Mar 23, 2026	36.20	36.78	33.70	36.00	36.00	4.00%	45,654
Mar 20, 2026	36.20	36.20	33.90	34.62	34.62	-3.84%	28,986
Mar 19, 2026	34.40	36.77	33.40	36.00	36.00	-3.23%	50,932
Mar 18, 2026	40.00	40.60	37.00	37.20	37.20	-12.88%	59,588
Mar 17, 2026	40.40	43.80	40.10	42.70	42.70	3.39%	60,656
Mar 16, 2026	40.40	41.60	39.01	41.30	41.30	11.62%	57,012