MSTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	39.76	41.67	37.88	39.70	39.70	3.57%	3,046,035
Oct 8, 2026	37.74	39.49	36.27	38.33	38.33	-2.84%	4,648,870
Oct 7, 2026	41.71	42.29	38.92	39.45	39.45	-13.68%	4,693,865
Oct 6, 2026	46.59	47.91	44.85	45.70	45.70	0.51%	3,255,073
Oct 5, 2026	45.70	46.51	43.24	45.47	45.47	5.35%	3,789,912
Oct 2, 2026	46.45	48.69	40.95	43.16	43.16	-0.71%	7,152,882
Oct 1, 2026	40.04	44.07	39.51	43.47	43.47	9.33%	8,699,530
Sep 30, 2026	43.76	45.15	39.18	39.76	39.76	-2.00%	5,470,271
Sep 29, 2026	44.15	44.27	39.34	40.57	40.57	-3.06%	5,334,277
Sep 28, 2026	42.24	44.36	40.81	41.85	41.85	-2.31%	4,600,994
Sep 25, 2026	45.00	45.10	41.75	42.84	42.84	-3.71%	4,258,095
Sep 24, 2026	44.02	46.39	42.62	44.49	44.49	-1.16%	4,786,657
Sep 23, 2026	47.77	48.97	44.59	45.01	45.01	-5.68%	6,579,581
Sep 22, 2026	47.87	50.00	47.72	47.72	47.72	-1.73%	10,157,183
Sep 21, 2026	46.51	49.03	46.40	48.56	48.56	19.46%	13,834,898
Sep 18, 2026	32.61	40.80	32.61	40.65	40.65	32.41%	8,423,863
Sep 17, 2026	29.75	31.25	28.75	30.70	30.70	9.53%	4,267,539
Sep 16, 2026	29.89	29.97	26.80	28.03	28.03	-5.40%	4,340,373
Sep 15, 2026	30.61	31.58	27.67	29.63	29.63	-10.91%	5,700,942
Sep 14, 2026	30.41	33.47	30.29	33.26	33.26	9.37%	3,581,657
Sep 11, 2026	30.46	33.62	29.70	30.41	30.41	3.58%	5,203,009
Sep 10, 2026	29.41	30.95	28.66	29.36	29.36	-6.79%	4,094,208
Sep 9, 2026	35.79	35.96	31.50	31.50	31.50	-5.43%	4,828,698
Sep 8, 2026	33.90	34.70	32.70	33.31	33.31	-8.64%	3,951,837
Sep 4, 2026	33.60	37.40	33.60	36.46	36.46	-3.16%	5,546,261
Sep 3, 2026	30.21	37.74	29.87	37.65	37.65	34.95%	8,516,866
Sep 2, 2026	28.09	28.60	27.08	27.90	27.90	-2.72%	3,828,503
Sep 1, 2026	30.30	31.17	28.08	28.68	28.68	-12.11%	4,933,858
Aug 31, 2026	30.46	32.90	29.33	32.63	32.63	8.59%	4,014,794
Aug 28, 2026	33.50	34.50	29.59	30.05	30.05	-14.97%	7,180,485
Aug 27, 2026	30.31	36.41	29.30	35.34	35.34	23.09%	8,526,243
Aug 26, 2026	28.79	29.84	27.59	28.71	28.71	-5.87%	8,910,341
Aug 25, 2026	26.98	31.33	26.55	30.50	30.50	6.75%	6,780,171
Aug 24, 2026	28.46	31.22	27.34	28.86	28.57	5.71%	10,353,291
Aug 21, 2026	27.70	28.50	25.80	27.30	27.03	12.35%	20,783,547
Aug 20, 2026	24.70	24.90	22.70	24.30	24.06	15.44%	24,481,051
Aug 19, 2026	17.60	22.10	17.50	21.05	20.84	24.19%	24,465,960
Aug 18, 2026	18.10	18.80	16.90	16.95	16.78	-9.84%	13,408,880
Aug 17, 2026	17.30	19.20	17.20	18.80	18.61	9.30%	11,954,051
Aug 14, 2026	17.90	18.00	16.80	17.20	17.03	-8.51%	9,218,860
Aug 13, 2026	17.90	19.40	17.60	18.80	18.61	3.87%	12,897,992
Aug 12, 2026	18.80	19.10	17.80	18.10	17.92	-2.16%	9,422,329
Aug 11, 2026	19.00	19.70	18.00	18.50	18.32	-2.12%	10,950,154
Aug 10, 2026	19.80	20.30	18.40	18.90	18.71	-5.26%	15,192,059
Aug 7, 2026	20.40	22.10	18.70	19.95	19.75	6.40%	22,287,084
Aug 6, 2026	18.60	19.40	18.20	18.75	18.56	-2.85%	12,267,802
Aug 5, 2026	19.20	19.70	18.50	19.30	19.11	1.05%	14,002,282
Aug 4, 2026	17.70	19.30	17.50	19.10	18.91	5.52%	10,509,575
Aug 3, 2026	17.00	18.50	16.65	18.10	17.92	2.84%	9,423,300
Jul 31, 2026	18.20	18.30	16.00	17.60	17.42	-8.33%	12,776,475