MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.12	31.33	30.07	31.21	31.21	6.34%	2,226,120
Dec 23, 2024	30.88	30.92	28.95	29.35	29.35	-5.84%	4,299,358
Dec 20, 2024	28.00	31.20	27.86	31.17	31.17	8.76%	6,224,982
Dec 19, 2024	31.58	31.74	28.39	28.66	28.66	-14.50%	8,217,138
Dec 18, 2024	36.40	36.74	32.47	33.52	30.27	-7.91%	7,775,739
Dec 17, 2024	38.16	38.19	36.38	36.40	32.87	-3.65%	4,614,938
Dec 16, 2024	38.56	39.29	37.67	37.78	34.11	0.53%	5,406,558
Dec 13, 2024	36.89	37.58	36.15	37.58	33.93	3.64%	2,697,350
Dec 12, 2024	37.46	37.52	35.77	36.26	32.74	-2.42%	2,273,702
Dec 11, 2024	35.44	37.21	35.36	37.16	33.55	6.94%	2,484,096
Dec 10, 2024	34.30	34.89	33.09	34.75	31.38	3.12%	2,176,336
Dec 9, 2024	35.62	36.00	33.49	33.70	30.43	-5.20%	2,892,344
Dec 6, 2024	35.46	35.98	34.70	35.55	32.10	2.21%	1,889,492
Dec 5, 2024	38.10	38.27	34.29	34.78	31.40	-2.90%	3,383,461
Dec 4, 2024	34.14	36.04	33.07	35.82	32.34	6.73%	3,169,263
Dec 3, 2024	33.00	34.99	32.56	33.56	30.30	-1.24%	2,183,339
Dec 2, 2024	34.70	35.17	33.52	33.98	30.68	-0.09%	2,455,948
Nov 29, 2024	35.12	36.26	33.79	34.01	30.71	0.21%	2,005,261
Nov 27, 2024	33.94	34.62	32.85	33.94	30.64	7.81%	2,851,996
Nov 26, 2024	33.41	35.08	30.25	31.48	28.42	-9.90%	5,179,156
Nov 25, 2024	37.33	37.35	33.25	34.94	31.55	-2.54%	5,149,473
Nov 22, 2024	34.54	37.87	33.81	35.85	32.37	6.25%	5,114,123
Nov 21, 2024	43.70	44.20	32.15	33.74	30.46	-24.01%	9,587,758
Nov 20, 2024	44.02	46.50	43.70	44.40	35.44	4.96%	7,855,782
Nov 19, 2024	39.78	43.35	38.96	42.30	33.77	8.27%	4,308,364
Nov 18, 2024	35.90	39.39	35.37	39.07	31.19	10.65%	4,260,116
Nov 15, 2024	35.00	36.09	33.91	35.31	28.19	3.40%	2,226,599
Nov 14, 2024	35.35	35.82	33.38	34.15	27.26	0.71%	1,961,179
Nov 13, 2024	37.49	38.66	33.31	33.91	27.07	-8.65%	5,632,700
Nov 12, 2024	35.64	37.26	35.07	37.12	29.63	2.85%	2,356,387
Nov 11, 2024	33.22	36.86	32.73	36.09	28.81	16.53%	3,651,751
Nov 8, 2024	31.26	31.26	30.30	30.97	24.72	-0.13%	3,915,154
Nov 7, 2024	30.30	31.18	30.25	31.01	24.76	2.31%	1,513,068
Nov 6, 2024	30.00	30.45	29.27	30.31	24.20	10.26%	2,397,471
Nov 5, 2024	27.94	28.77	27.32	27.49	21.95	1.44%	1,340,867
Nov 4, 2024	27.45	27.87	26.88	27.10	21.63	-1.49%	1,548,744
Nov 1, 2024	29.29	30.10	27.22	27.51	21.96	-5.11%	1,897,876
Oct 31, 2024	29.43	29.65	28.24	28.99	23.14	-0.07%	1,304,147
Oct 30, 2024	28.86	29.59	28.26	29.01	23.16	-2.39%	1,556,925
Oct 29, 2024	30.00	30.30	29.15	29.72	23.73	0.92%	1,821,936
Oct 28, 2024	28.59	29.73	28.50	29.45	23.51	6.63%	2,532,928
Oct 25, 2024	28.11	28.39	26.99	27.62	22.05	-1.50%	2,651,770
Oct 24, 2024	27.00	28.04	26.89	28.04	22.38	-8.58%	3,087,402
Oct 23, 2024	30.81	31.37	29.62	30.67	21.30	-1.41%	5,065,006
Oct 22, 2024	30.77	31.15	30.29	31.11	21.60	0.84%	1,905,686
Oct 21, 2024	30.49	31.22	29.81	30.85	21.42	1.18%	3,040,592
Oct 18, 2024	28.59	30.67	28.45	30.49	21.17	8.85%	1,801,496
Oct 17, 2024	27.85	28.57	26.93	28.01	19.45	0.21%	955,326
Oct 16, 2024	28.59	28.59	27.67	27.95	19.41	0.07%	771,472
Oct 15, 2024	29.25	29.52	27.32	27.93	19.39	-2.44%	1,225,807
Oct 14, 2024	30.46	30.65	28.59	28.63	19.88	-3.01%	1,592,421
Oct 11, 2024	27.04	29.58	26.98	29.52	20.50	11.27%	1,657,023
Oct 10, 2024	27.46	27.46	25.81	26.53	18.42	-2.07%	735,279
Oct 9, 2024	27.25	27.83	26.78	27.09	18.81	-0.95%	751,975
Oct 8, 2024	27.24	27.75	27.20	27.35	18.99	0.40%	816,681
Oct 7, 2024	26.63	27.45	26.60	27.24	18.91	3.22%	1,084,602
Oct 4, 2024	25.12	26.40	24.80	26.39	18.32	6.93%	906,463
Oct 3, 2024	24.65	24.89	23.87	24.68	17.14	-	587,073
Oct 2, 2024	24.14	25.67	23.98	24.68	17.14	1.06%	717,040
Oct 1, 2024	25.21	25.21	23.67	24.42	16.96	-2.83%	1,141,285
Sep 30, 2024	25.15	25.79	24.97	25.13	17.45	-2.90%	977,894
Sep 27, 2024	25.10	26.17	25.00	25.88	17.97	5.16%	892,428
Sep 26, 2024	24.05	24.79	24.03	24.61	17.09	3.71%	898,880
Sep 25, 2024	23.74	24.14	23.63	23.73	16.48	-0.29%	477,311
Sep 24, 2024	23.48	23.80	23.09	23.80	16.53	1.93%	629,047
Sep 23, 2024	23.10	23.50	22.84	23.35	16.21	2.41%	742,045
Sep 20, 2024	22.52	23.06	22.15	22.80	15.83	1.24%	565,063
Sep 19, 2024	22.00	22.94	21.84	22.52	15.64	7.91%	1,051,453
Sep 18, 2024	20.60	21.77	20.27	20.87	14.49	1.11%	859,456
Sep 17, 2024	21.50	21.75	20.32	20.64	14.33	-2.18%	923,431
Sep 16, 2024	21.35	21.50	20.82	21.10	14.65	-3.43%	772,822
Sep 13, 2024	21.43	21.94	21.42	21.85	15.17	1.86%	585,382
Sep 12, 2024	21.25	21.60	21.01	21.45	14.89	1.18%	678,034
Sep 11, 2024	20.76	21.33	20.20	21.20	14.72	0.47%	769,788
Sep 10, 2024	20.42	21.10	20.14	21.10	14.65	2.78%	792,656
Sep 9, 2024	19.71	20.53	19.51	20.53	14.26	7.66%	1,184,946
Sep 6, 2024	20.15	20.37	18.94	19.07	13.24	-11.92%	1,476,760
Sep 5, 2024	22.07	22.56	21.52	21.65	13.70	-3.00%	1,573,605
Sep 4, 2024	21.64	22.46	21.17	22.32	14.12	1.87%	1,071,578
Sep 3, 2024	23.20	23.24	21.89	21.91	13.87	-5.56%	1,527,436
Aug 30, 2024	23.71	23.71	22.67	23.20	14.68	-0.56%	809,148
Aug 29, 2024	24.03	24.30	23.05	23.33	14.76	0.30%	597,691
Aug 28, 2024	24.10	24.15	22.97	23.26	14.72	-4.28%	854,764
Aug 27, 2024	24.86	24.94	24.02	24.30	15.38	-2.80%	717,593
Aug 26, 2024	25.00	25.41	24.90	25.00	15.82	-0.60%	702,804
Aug 23, 2024	24.46	25.18	24.21	25.15	15.92	4.88%	724,981
Aug 22, 2024	24.59	24.60	23.90	23.98	15.18	-2.12%	587,111
Aug 21, 2024	23.80	24.59	23.64	24.50	15.50	3.42%	842,831
Aug 20, 2024	24.32	24.40	23.34	23.69	14.99	-0.84%	1,017,204
Aug 19, 2024	23.64	23.91	23.41	23.89	15.12	1.75%	952,390
Aug 16, 2024	23.54	24.00	22.63	23.48	14.86	0.95%	1,214,217
Aug 15, 2024	23.45	24.21	23.15	23.26	14.72	0.95%	834,742
Aug 14, 2024	23.61	23.75	22.88	23.04	14.58	-2.37%	893,384
Aug 13, 2024	23.11	24.00	22.91	23.60	14.93	2.56%	666,521
Aug 12, 2024	23.26	23.78	22.66	23.01	14.56	-1.54%	1,038,402
Aug 9, 2024	23.58	23.59	22.44	23.37	14.79	-0.55%	937,794
Aug 8, 2024	22.62	23.56	22.23	23.50	14.87	8.55%	1,300,609
Aug 7, 2024	24.37	24.54	21.49	21.65	13.70	-15.66%	1,965,085
Aug 6, 2024	25.40	26.03	23.85	25.67	14.91	4.14%	2,328,023
Aug 5, 2024	20.50	25.25	19.99	24.65	14.32	-8.06%	1,940,082