MSTQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	36.28	36.28	36.26	36.26	36.26	-0.20%	164
Jul 10, 2025	36.33	36.34	36.31	36.34	36.34	-0.14%	4,715
Jul 9, 2025	36.24	36.39	36.24	36.39	36.39	0.68%	1,422
Jul 8, 2025	36.09	36.16	36.09	36.14	36.14	0.07%	4,177
Jul 7, 2025	36.04	36.12	36.04	36.12	36.12	-0.79%	716
Jul 3, 2025	36.30	36.44	36.30	36.40	36.40	0.98%	453
Jul 2, 2025	36.05	36.05	36.05	36.05	36.05	0.64%	17
Jul 1, 2025	35.74	35.82	35.74	35.82	35.82	-0.90%	410
Jun 30, 2025	36.14	36.14	36.14	36.14	36.14	0.71%	234
Jun 27, 2025	35.99	35.99	35.72	35.89	35.89	0.51%	8,374
Jun 26, 2025	35.63	35.71	35.62	35.71	35.71	0.89%	1,479
Jun 25, 2025	35.42	35.42	35.37	35.39	35.39	0.12%	2,141
Jun 24, 2025	35.41	35.41	35.35	35.35	35.35	1.17%	2,537
Jun 23, 2025	34.77	34.99	34.76	34.94	34.94	1.03%	2,136
Jun 20, 2025	34.60	34.60	34.59	34.59	34.59	-0.37%	937
Jun 18, 2025	34.71	34.71	34.71	34.71	34.71	-0.16%	37
Jun 17, 2025	34.96	34.96	34.77	34.77	34.77	-1.21%	1,360
Jun 16, 2025	35.12	35.20	35.04	35.20	35.20	1.08%	5,719
Jun 13, 2025	34.80	34.87	34.80	34.82	34.82	-1.23%	922
Jun 12, 2025	35.25	35.28	35.25	35.25	35.25	-0.10%	2,155
Jun 11, 2025	35.24	35.29	35.16	35.29	35.29	-0.33%	2,058
Jun 10, 2025	35.41	35.41	35.41	35.41	35.41	0.61%	1,618
Jun 9, 2025	35.20	35.27	35.17	35.19	35.19	0.15%	749
Jun 6, 2025	35.15	35.15	35.14	35.14	35.14	1.01%	2,078
Jun 5, 2025	35.31	35.31	34.62	34.79	34.79	-0.81%	374
Jun 4, 2025	35.07	35.07	35.07	35.07	35.07	0.24%	228
Jun 3, 2025	34.95	34.99	34.94	34.99	34.99	0.91%	592
Jun 2, 2025	34.63	34.67	34.63	34.67	34.67	0.53%	672
May 30, 2025	34.49	34.49	34.49	34.49	34.49	0.04%	190
May 29, 2025	34.53	34.53	34.39	34.48	34.48	0.14%	1,840
May 28, 2025	34.53	34.53	34.43	34.43	34.43	-0.36%	1,619
May 27, 2025	34.50	34.56	34.47	34.56	34.56	2.24%	2,478
May 23, 2025	33.76	33.85	33.76	33.80	33.80	-0.92%	7,405
May 22, 2025	34.25	34.25	34.11	34.11	34.11	0.08%	1,569
May 21, 2025	34.59	34.59	34.00	34.09	34.09	-1.20%	3,100
May 20, 2025	34.40	34.50	34.40	34.50	34.50	-0.35%	1,329
May 19, 2025	34.48	34.62	34.48	34.62	34.62	0.06%	3,108
May 16, 2025	34.44	34.60	34.44	34.60	34.60	0.53%	1,835
May 15, 2025	34.21	34.55	34.21	34.42	34.42	-0.06%	6,242
May 14, 2025	34.27	34.44	34.27	34.44	34.44	0.49%	1,821
May 13, 2025	34.32	34.33	34.27	34.27	34.27	1.58%	12,188
May 12, 2025	33.63	33.74	33.63	33.74	33.74	3.85%	3,352
May 9, 2025	32.48	32.57	32.48	32.49	32.49	-0.06%	550
May 8, 2025	32.26	32.72	32.26	32.51	32.51	0.70%	1,515
May 7, 2025	32.25	32.28	32.12	32.28	32.28	0.11%	440
May 6, 2025	32.19	32.25	32.19	32.25	32.25	-0.42%	280
May 5, 2025	32.51	32.51	32.39	32.39	32.39	-0.61%	356
May 2, 2025	32.66	32.66	32.59	32.59	32.59	0.84%	121
May 1, 2025	32.31	32.47	32.30	32.31	32.31	0.87%	661
Apr 30, 2025	31.84	32.04	31.81	32.04	32.04	0.36%	382