MSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	37.64	37.98	35.13	35.81	-	-2.27%	3,319,411
Jun 4, 2025	38.09	38.23	36.14	36.64	36.64	-4.81%	4,564,088
Jun 3, 2025	36.94	39.16	35.48	38.49	38.49	7.94%	6,751,571
Jun 2, 2025	34.75	36.77	34.71	35.66	35.66	1.68%	4,440,571
May 30, 2025	35.14	35.78	33.21	35.07	35.07	-1.02%	5,304,714
May 29, 2025	35.46	36.10	34.00	35.43	35.43	3.42%	6,782,658
May 28, 2025	35.06	35.50	33.21	34.26	34.26	-4.49%	5,584,483
May 27, 2025	37.55	37.60	34.37	35.87	35.87	1.47%	9,514,738
May 23, 2025	40.06	40.10	35.06	35.35	35.35	-15.47%	12,578,875
May 22, 2025	44.83	47.48	41.64	41.82	41.82	-1.44%	10,284,452
May 21, 2025	45.38	47.05	40.93	42.43	42.43	-7.36%	13,478,276
May 20, 2025	44.76	45.87	43.40	45.80	45.80	2.03%	6,589,243
May 19, 2025	40.58	45.23	40.57	44.89	44.89	6.83%	7,576,081
May 16, 2025	42.12	43.65	39.90	42.02	42.02	0.79%	7,712,543
May 15, 2025	44.79	45.69	41.07	41.69	41.69	-9.41%	7,706,324
May 14, 2025	46.97	48.12	44.64	46.02	46.02	-2.56%	6,034,807
May 13, 2025	45.20	47.36	43.41	47.23	47.23	8.33%	8,318,120
May 12, 2025	47.26	47.40	42.77	43.60	43.60	-5.44%	9,057,280
May 9, 2025	47.11	49.33	44.00	46.11	46.11	0.52%	9,053,412
May 8, 2025	44.64	47.79	43.83	45.87	45.87	11.15%	12,992,446
May 7, 2025	41.53	42.19	40.46	41.27	41.27	3.64%	7,632,790
May 6, 2025	38.47	40.36	38.33	39.82	39.82	-0.65%	9,034,158
May 5, 2025	39.47	41.28	37.57	40.08	40.08	-4.25%	11,084,427
May 2, 2025	41.72	43.36	40.49	41.86	41.86	6.49%	9,895,725
May 1, 2025	41.64	43.96	39.20	39.31	39.31	0.69%	12,726,756
Apr 30, 2025	37.64	39.92	35.46	39.04	39.04	-0.94%	8,742,499
Apr 29, 2025	37.00	39.94	36.50	39.41	39.41	6.51%	9,061,677
Apr 28, 2025	37.70	37.78	34.07	37.00	37.00	0.33%	8,712,687
Apr 25, 2025	34.09	37.84	34.03	36.88	36.88	10.25%	12,775,252
Apr 24, 2025	32.41	33.61	32.23	33.45	33.45	2.51%	8,973,798
Apr 23, 2025	34.59	34.59	31.45	32.63	32.63	1.56%	14,027,944
Apr 22, 2025	29.75	33.22	29.46	32.13	32.13	15.29%	16,242,208
Apr 21, 2025	29.10	30.13	26.30	27.87	27.87	0.43%	11,545,233
Apr 17, 2025	27.19	28.25	25.86	27.75	27.75	3.16%	8,623,198
Apr 16, 2025	25.90	28.10	25.59	26.90	26.90	0.56%	10,160,917
Apr 15, 2025	27.10	28.38	26.09	26.75	26.75	-0.52%	9,419,118
Apr 14, 2025	26.70	27.46	25.05	26.89	26.89	7.60%	9,822,000
Apr 11, 2025	22.09	25.73	21.52	24.99	24.99	19.57%	13,294,868
Apr 10, 2025	22.72	23.50	19.34	20.90	20.90	-16.13%	14,230,599
Apr 9, 2025	17.40	25.78	17.28	24.92	24.92	48.78%	23,654,613
Apr 8, 2025	23.30	23.93	16.45	16.75	16.75	-22.45%	20,034,867
Apr 7, 2025	20.38	26.84	19.11	21.60	21.60	-17.02%	16,798,421
Apr 4, 2025	24.63	27.15	21.33	26.03	26.03	7.25%	16,609,723
Apr 3, 2025	25.23	27.57	23.15	24.27	24.27	-19.66%	11,669,015
Apr 2, 2025	27.44	31.47	27.30	30.21	30.21	4.24%	10,490,462
Apr 1, 2025	26.77	29.28	24.51	28.98	28.98	12.33%	12,413,564
Mar 31, 2025	24.75	27.00	23.05	25.80	25.80	-0.96%	10,932,099
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