MSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	24.75	27.00	23.05	25.80	-	-0.96%	10,807,571
Mar 28, 2025	31.97	32.52	26.04	26.05	26.05	-21.77%	11,563,249
Mar 27, 2025	33.00	35.19	32.00	33.30	33.30	-3.20%	8,924,045
Mar 26, 2025	36.00	36.80	32.30	34.40	34.40	-7.08%	10,051,738
Mar 25, 2025	35.40	37.45	34.52	37.02	37.02	3.58%	9,572,556
Mar 24, 2025	32.00	36.00	31.14	35.74	35.74	20.46%	13,041,043
Mar 21, 2025	28.01	30.10	27.55	29.67	29.67	1.23%	6,762,516
Mar 20, 2025	28.70	30.80	27.66	29.31	29.31	-1.64%	10,401,452
Mar 19, 2025	27.31	30.73	26.69	29.80	29.80	14.35%	12,521,811
Mar 18, 2025	26.01	27.49	24.03	26.06	26.06	-7.49%	8,923,882
Mar 17, 2025	27.79	28.63	25.70	28.17	28.17	-1.88%	7,979,655
Mar 14, 2025	24.58	28.95	24.48	28.71	28.71	25.26%	14,141,985
Mar 13, 2025	22.69	24.18	21.30	22.92	22.92	0.31%	9,380,065
Mar 12, 2025	23.29	24.10	20.36	22.85	22.85	1.74%	14,893,095
Mar 11, 2025	20.11	22.92	17.99	22.46	22.46	16.55%	17,093,206
Mar 10, 2025	24.80	25.60	17.90	19.27	19.27	-32.78%	23,636,045
Mar 7, 2025	31.00	33.58	27.51	28.67	28.67	-11.47%	15,381,732
Mar 6, 2025	31.11	35.94	29.84	32.38	32.38	-3.00%	16,722,947
Mar 5, 2025	27.54	33.84	26.25	33.38	33.38	24.41%	18,137,577
Mar 4, 2025	20.56	30.07	20.05	26.83	26.83	18.40%	20,782,308
Mar 3, 2025	30.33	30.66	21.70	22.66	22.66	-3.37%	21,549,287
Feb 28, 2025	20.43	23.82	19.40	23.45	23.45	12.79%	14,700,794
Feb 27, 2025	26.08	26.88	20.74	20.79	20.79	-17.99%	11,418,153
Feb 26, 2025	21.99	25.47	21.82	25.35	25.35	9.93%	14,630,664
Feb 25, 2025	26.56	27.14	21.61	23.06	23.06	-22.54%	18,012,118
Feb 24, 2025	34.42	34.49	28.48	29.77	29.77	-11.69%	9,324,546
Feb 21, 2025	40.57	40.80	33.61	33.71	33.71	-14.79%	8,008,763
Feb 20, 2025	39.62	40.54	37.45	39.56	39.56	2.75%	5,572,420
Feb 19, 2025	43.10	43.85	38.10	38.50	38.50	-8.81%	7,510,685
Feb 18, 2025	43.25	43.95	40.49	42.22	42.22	-2.38%	5,629,328
Feb 14, 2025	40.15	44.97	39.90	43.25	43.25	7.69%	7,410,683
Feb 13, 2025	40.46	41.55	38.32	40.16	40.16	-1.35%	5,968,830
Feb 12, 2025	37.96	41.71	37.68	40.71	40.71	4.68%	5,973,046
Feb 11, 2025	42.43	43.77	38.76	38.89	38.89	-9.20%	6,710,157
Feb 10, 2025	42.65	44.36	41.24	42.83	42.83	4.18%	5,137,049
Feb 7, 2025	43.05	45.25	41.00	41.11	41.11	0.81%	8,187,439
Feb 6, 2025	43.97	45.56	39.45	40.78	40.78	-6.27%	6,814,085
Feb 5, 2025	46.96	47.93	42.83	43.51	43.51	-6.89%	5,416,061
Feb 4, 2025	44.82	48.22	44.77	46.73	46.73	0.60%	6,072,712
Feb 3, 2025	37.00	47.05	37.00	46.45	46.45	7.00%	10,882,985
Jan 31, 2025	45.09	48.19	42.73	43.41	43.41	-3.55%	7,500,997
Jan 30, 2025	46.50	49.23	44.60	45.01	45.01	-0.53%	6,432,000
Jan 29, 2025	44.45	45.96	42.22	45.25	45.25	2.91%	6,316,531
Jan 28, 2025	46.48	47.45	43.28	43.97	43.97	-6.98%	6,047,157
Jan 27, 2025	44.96	49.69	40.20	47.27	47.27	-3.23%	12,476,545
Jan 24, 2025	55.83	55.96	48.11	48.85	48.85	-10.61%	10,557,055
Jan 23, 2025	54.18	59.80	53.83	54.65	54.65	-2.13%	13,246,365
Jan 22, 2025	58.04	59.92	54.09	55.84	55.84	-6.37%	10,818,008
Jan 21, 2025	61.40	64.40	52.94	59.64	59.64	-3.67%	15,147,827
Jan 17, 2025	58.16	62.53	57.28	61.91	61.91	15.81%	13,617,824