MSTQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	31.76	31.92	31.69	31.92	31.92	0.42%	330
Apr 28, 2025	31.70	31.79	31.70	31.79	31.79	-0.02%	162
Apr 25, 2025	31.54	31.79	31.54	31.79	31.79	0.66%	3,388
Apr 24, 2025	31.45	31.58	31.45	31.58	31.58	1.83%	683
Apr 23, 2025	31.02	31.02	31.02	31.02	31.02	1.87%	612
Apr 22, 2025	30.29	30.45	30.29	30.45	30.45	1.89%	269
Apr 21, 2025	29.53	29.88	29.53	29.88	29.88	-2.10%	1,196
Apr 17, 2025	30.50	30.52	30.50	30.52	30.52	-0.16%	607
Apr 16, 2025	30.82	30.82	30.17	30.57	30.57	-2.84%	1,684
Apr 15, 2025	31.51	31.51	31.40	31.47	31.47	0.17%	4,843
Apr 14, 2025	31.69	31.69	31.41	31.41	31.41	-0.57%	2,771
Apr 11, 2025	31.65	31.65	31.59	31.59	31.59	1.87%	539
Apr 10, 2025	30.70	31.25	30.70	31.01	31.01	-0.91%	782
Apr 9, 2025	30.18	31.30	30.18	31.30	31.30	6.09%	942
Apr 8, 2025	29.91	29.91	29.50	29.50	29.50	1.23%	1,613
Apr 7, 2025	29.14	29.14	29.14	29.14	29.14	-0.57%	45
Apr 4, 2025	29.51	29.51	29.31	29.31	29.31	-2.89%	1,717
Apr 3, 2025	30.18	30.18	30.18	30.18	30.18	-0.25%	35
Apr 2, 2025	30.04	30.26	30.04	30.26	30.26	0.43%	2,164
Apr 1, 2025	30.18	30.19	29.98	30.13	30.13	0.64%	1,849
Mar 31, 2025	29.76	29.93	29.76	29.93	29.93	-0.09%	1,762
Mar 28, 2025	29.98	29.98	29.96	29.96	29.96	-2.46%	275
Mar 27, 2025	30.72	30.72	30.72	30.72	30.72	-0.55%	82
Mar 26, 2025	31.05	31.05	30.89	30.89	30.89	-1.63%	2,815
Mar 25, 2025	31.22	31.40	31.22	31.40	31.40	0.41%	4,983