MSTQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	34.74	34.98	34.72	34.91	34.91	-0.01%	3,435
Jan 15, 2026	34.92	35.06	34.91	34.91	34.91	0.54%	1,660
Jan 14, 2026	34.91	34.98	34.59	34.72	34.72	-1.13%	1,105
Jan 13, 2026	35.12	35.84	34.97	35.12	35.12	-0.44%	20,190
Jan 12, 2026	35.40	35.40	35.28	35.28	35.27	-0.26%	2,368
Jan 9, 2026	35.20	35.42	35.20	35.37	35.37	1.37%	5,897
Jan 8, 2026	34.80	34.91	34.77	34.89	34.89	-0.45%	12,321
Jan 7, 2026	35.11	35.40	35.05	35.05	35.05	0.08%	71,842
Jan 6, 2026	34.93	35.29	34.75	35.02	35.02	1.21%	3,461
Jan 5, 2026	34.78	34.92	34.60	34.60	34.60	0.64%	9,610
Jan 2, 2026	34.34	34.53	34.34	34.38	34.38	-0.41%	3,864
Dec 31, 2025	34.85	34.90	34.52	34.52	34.52	-0.94%	18,994
Dec 30, 2025	34.92	34.92	34.85	34.85	34.85	-12.33%	2,277
Dec 29, 2025	39.69	39.75	39.62	39.75	34.93	-0.50%	815
Dec 26, 2025	40.03	40.03	39.88	39.95	35.11	-0.04%	379
Dec 24, 2025	40.02	40.02	39.90	39.97	35.12	0.34%	450
Dec 23, 2025	39.87	39.87	39.74	39.83	35.00	0.41%	1,642
Dec 22, 2025	39.60	39.70	39.57	39.67	34.86	0.69%	1,321
Dec 19, 2025	39.39	39.80	39.08	39.40	34.62	1.07%	6,176
Dec 18, 2025	38.78	39.94	38.60	38.98	34.25	1.75%	12,206
Dec 17, 2025	38.66	38.66	38.31	38.31	33.67	-2.11%	3,580
Dec 16, 2025	39.05	39.14	39.05	39.14	34.39	0.36%	1,418
Dec 15, 2025	39.09	39.09	39.00	39.00	34.27	-0.46%	8,605
Dec 12, 2025	39.44	39.44	39.11	39.18	34.43	-1.96%	2,485
Dec 11, 2025	39.72	39.96	39.72	39.96	35.12	-0.46%	1,974
Dec 10, 2025	40.17	40.22	40.15	40.15	35.28	0.49%	2,577
Dec 9, 2025	39.90	39.98	39.89	39.95	35.11	0.27%	3,809
Dec 8, 2025	39.77	39.85	39.77	39.85	35.01	-0.34%	4,053
Dec 5, 2025	39.99	39.99	39.94	39.98	35.13	0.47%	11,202
Dec 4, 2025	39.69	39.79	39.69	39.79	34.97	-0.18%	1,631
Dec 3, 2025	39.90	39.90	39.83	39.87	35.03	0.22%	2,093
Dec 2, 2025	39.74	39.80	39.74	39.78	34.95	0.93%	3,982
Dec 1, 2025	39.52	39.52	39.41	39.41	34.63	-0.28%	656
Nov 28, 2025	39.47	39.52	39.45	39.52	34.73	0.66%	2,289
Nov 26, 2025	39.00	39.32	39.00	39.26	34.50	0.75%	10,492
Nov 25, 2025	38.42	38.97	38.42	38.97	34.24	0.53%	1,550
Nov 24, 2025	38.74	38.76	38.74	38.76	34.06	1.90%	558
Nov 21, 2025	38.26	38.34	38.04	38.04	33.43	0.13%	1,963
Nov 20, 2025	39.22	39.22	37.95	37.99	33.38	-2.14%	6,040
Nov 19, 2025	38.95	38.95	38.82	38.82	34.11	0.21%	574
Nov 18, 2025	38.57	38.87	38.57	38.74	34.04	-1.10%	6,992
Nov 17, 2025	39.11	39.17	38.95	39.17	34.42	-0.39%	17,532
Nov 14, 2025	39.63	39.63	39.32	39.32	34.55	0.06%	2,143
Nov 13, 2025	39.62	39.62	39.26	39.30	34.53	-2.17%	1,790
Nov 12, 2025	40.25	40.25	40.16	40.17	35.30	-0.09%	966
Nov 11, 2025	40.22	40.26	40.21	40.21	35.33	-0.47%	2,958
Nov 10, 2025	40.40	40.40	40.34	40.40	35.50	2.16%	6,752
Nov 7, 2025	39.26	39.54	39.26	39.54	34.75	-0.32%	1,946
Nov 6, 2025	39.73	39.89	39.67	39.67	34.86	-2.13%	627
Nov 5, 2025	40.75	40.75	40.53	40.53	35.61	0.78%	1,607