MSTQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2025	31.12	31.27	31.12	31.27	31.27	1.97%	1,143
Mar 21, 2025	30.38	30.67	30.32	30.67	30.67	0.25%	1,507
Mar 20, 2025	30.50	30.59	30.50	30.59	30.59	-0.32%	187
Mar 19, 2025	30.76	30.76	30.69	30.69	30.69	1.08%	745
Mar 18, 2025	30.41	30.41	30.36	30.36	30.36	-1.27%	534
Mar 17, 2025	30.95	30.95	30.76	30.76	30.76	0.36%	264
Mar 14, 2025	30.60	30.67	30.50	30.64	30.64	1.39%	1,901
Mar 13, 2025	30.44	30.44	30.22	30.22	30.22	-1.52%	1,656
Mar 12, 2025	30.81	30.81	30.69	30.69	30.69	0.33%	518
Mar 11, 2025	30.64	30.76	30.59	30.59	30.59	-0.08%	360
Mar 10, 2025	30.85	30.85	30.58	30.61	30.61	-2.83%	1,017
Mar 7, 2025	31.33	31.50	31.33	31.50	31.50	0.41%	206
Mar 6, 2025	32.15	32.15	31.37	31.37	31.37	-2.44%	1,116
Mar 5, 2025	31.73	32.20	31.73	32.16	32.16	1.15%	307
Mar 4, 2025	31.47	32.20	31.47	31.79	31.79	-0.19%	8,912
Mar 3, 2025	32.48	32.48	31.69	31.85	31.85	-2.05%	3,202
Feb 28, 2025	32.21	32.52	32.21	32.52	32.52	1.41%	2,678
Feb 27, 2025	32.75	32.75	32.07	32.07	32.07	-2.31%	650
Feb 26, 2025	32.90	32.90	32.76	32.83	32.83	0.13%	3,728
Feb 25, 2025	32.83	32.83	32.78	32.78	32.78	-1.37%	526
Feb 24, 2025	33.32	33.32	33.24	33.24	33.24	-1.03%	236