MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	21.79	21.87	19.43	19.79	19.79	-1.59%	7,777,456
Feb 28, 2025	19.00	20.25	18.55	20.11	20.11	5.23%	6,748,134
Feb 27, 2025	20.92	21.20	19.07	19.11	19.11	-7.46%	7,330,209
Feb 26, 2025	19.38	20.68	19.28	20.65	20.65	4.66%	7,100,119
Feb 25, 2025	20.95	21.14	19.22	19.73	19.73	-10.68%	11,496,481
Feb 24, 2025	23.54	23.55	21.65	22.09	22.09	-5.07%	10,303,615
Feb 21, 2025	25.18	25.20	23.23	23.27	23.27	-6.40%	8,034,357
Feb 20, 2025	24.82	25.06	24.19	24.86	24.86	1.55%	4,489,529
Feb 19, 2025	25.62	25.75	24.33	24.48	24.48	-3.43%	6,372,094
Feb 18, 2025	25.50	25.69	24.92	25.35	25.35	-0.31%	7,148,919
Feb 14, 2025	24.75	25.78	24.65	25.43	25.43	2.87%	8,332,418
Feb 13, 2025	24.75	25.09	24.14	24.72	24.72	-7.97%	9,256,029
Feb 12, 2025	26.10	27.14	25.93	26.86	24.83	2.05%	7,958,028
Feb 11, 2025	27.20	27.55	26.28	26.32	24.33	-3.48%	7,367,570
Feb 10, 2025	27.21	27.56	26.87	27.27	25.21	2.02%	6,740,764
Feb 7, 2025	26.91	27.68	26.66	26.73	24.71	0.98%	4,594,131
Feb 6, 2025	27.47	27.79	26.11	26.47	24.47	-2.58%	4,663,620
Feb 5, 2025	27.95	28.07	26.98	27.17	25.12	-2.30%	3,530,399
Feb 4, 2025	27.39	28.07	27.30	27.81	25.71	0.65%	3,473,459
Feb 3, 2025	25.15	27.72	25.13	27.63	25.54	2.91%	6,202,800
Jan 31, 2025	27.18	27.88	26.69	26.85	24.82	-0.92%	3,824,254
Jan 30, 2025	27.48	28.05	26.99	27.10	25.05	-0.29%	3,065,807
Jan 29, 2025	27.00	27.32	26.34	27.18	25.13	1.57%	3,183,759
Jan 28, 2025	27.50	27.66	26.58	26.76	24.74	-3.08%	3,907,940
Jan 27, 2025	27.18	28.18	25.76	27.61	25.52	-1.18%	8,903,080
Jan 24, 2025	29.36	29.38	27.77	27.94	25.83	-3.79%	4,820,339
Jan 23, 2025	28.85	30.03	28.80	29.04	26.85	-0.51%	3,601,383
Jan 22, 2025	29.60	29.95	28.74	29.19	26.98	-1.85%	3,600,948
Jan 21, 2025	29.99	30.52	28.40	29.74	27.49	-0.44%	5,729,961
Jan 17, 2025	29.57	29.98	29.40	29.87	27.61	3.28%	6,798,751
Jan 16, 2025	28.38	29.00	27.61	28.92	26.73	-5.77%	4,557,436
Jan 15, 2025	30.45	31.00	30.18	30.69	26.30	4.07%	5,570,793
Jan 14, 2025	29.52	30.18	28.76	29.49	25.27	3.22%	4,623,080
Jan 13, 2025	27.45	28.61	26.65	28.57	24.48	0.32%	4,176,884
Jan 10, 2025	28.62	28.96	27.59	28.48	24.40	-0.32%	4,287,681
Jan 8, 2025	28.87	29.42	27.39	28.57	24.48	-1.99%	3,989,387
Jan 7, 2025	30.92	31.32	28.70	29.15	24.98	-8.19%	4,174,646
Jan 6, 2025	30.12	31.96	29.33	31.75	27.21	7.55%	4,958,555
Jan 3, 2025	27.36	29.67	27.28	29.52	25.30	8.69%	3,036,911
Jan 2, 2025	27.14	27.78	26.58	27.16	23.27	3.23%	3,136,456
Dec 31, 2024	28.49	28.50	26.00	26.31	22.54	-4.26%	4,295,777
Dec 30, 2024	28.70	28.71	27.22	27.48	23.55	-6.75%	4,068,102
Dec 27, 2024	30.11	30.24	28.88	29.47	25.25	-2.29%	2,487,159
Dec 26, 2024	30.64	30.80	29.96	30.16	25.84	-3.36%	2,163,009
Dec 24, 2024	30.12	31.33	30.07	31.21	26.74	6.34%	2,237,364
Dec 23, 2024	30.88	30.92	28.95	29.35	25.15	-5.84%	4,299,358
Dec 20, 2024	28.00	31.20	27.86	31.17	26.71	8.76%	6,224,982
Dec 19, 2024	31.58	31.74	28.39	28.66	24.56	-14.50%	8,217,138
Dec 18, 2024	36.40	36.74	32.47	33.52	25.93	-7.91%	7,775,739
Dec 17, 2024	38.16	38.19	36.38	36.40	28.16	-3.65%	4,614,938
Dec 16, 2024	38.56	39.29	37.67	37.78	29.23	0.53%	5,406,558
Dec 13, 2024	36.89	37.58	36.15	37.58	29.08	3.64%	2,697,350
Dec 12, 2024	37.46	37.52	35.77	36.26	28.05	-2.42%	2,273,702
Dec 11, 2024	35.44	37.21	35.36	37.16	28.75	6.94%	2,484,096
Dec 10, 2024	34.30	34.89	33.09	34.75	26.89	3.12%	2,176,336
Dec 9, 2024	35.62	36.00	33.49	33.70	26.07	-5.20%	2,892,344
Dec 6, 2024	35.46	35.98	34.70	35.55	27.50	2.21%	1,889,492
Dec 5, 2024	38.10	38.27	34.29	34.78	26.91	-2.90%	3,383,461
Dec 4, 2024	34.14	36.04	33.07	35.82	27.71	6.73%	3,169,263
Dec 3, 2024	33.00	34.99	32.56	33.56	25.96	-1.24%	2,183,339
Dec 2, 2024	34.70	35.17	33.52	33.98	26.29	-0.09%	2,455,948
Nov 29, 2024	35.12	36.26	33.79	34.01	26.31	0.21%	2,005,261
Nov 27, 2024	33.94	34.62	32.85	33.94	26.26	7.81%	2,851,996
Nov 26, 2024	33.41	35.08	30.25	31.48	24.36	-9.90%	5,179,156
Nov 25, 2024	37.33	37.35	33.25	34.94	27.03	-2.54%	5,149,473
Nov 22, 2024	34.54	37.87	33.81	35.85	27.74	6.25%	5,114,123
Nov 21, 2024	43.70	44.20	32.15	33.74	26.10	-24.01%	9,587,758
Nov 20, 2024	44.02	46.50	43.70	44.40	30.37	4.96%	7,855,782
Nov 19, 2024	39.78	43.35	38.96	42.30	28.94	8.27%	4,308,364
Nov 18, 2024	35.90	39.39	35.37	39.07	26.73	10.65%	4,260,116
Nov 15, 2024	35.00	36.09	33.91	35.31	24.15	3.40%	2,226,599
Nov 14, 2024	35.35	35.82	33.38	34.15	23.36	0.71%	1,961,179
Nov 13, 2024	37.49	38.66	33.31	33.91	23.20	-8.65%	5,632,700
Nov 12, 2024	35.64	37.26	35.07	37.12	25.39	2.85%	2,356,387
Nov 11, 2024	33.22	36.86	32.73	36.09	24.69	16.53%	3,651,751
Nov 8, 2024	31.26	31.26	30.30	30.97	21.19	-0.13%	3,915,154
Nov 7, 2024	30.30	31.18	30.25	31.01	21.21	2.31%	1,513,068
Nov 6, 2024	30.00	30.45	29.27	30.31	20.73	10.26%	2,397,471
Nov 5, 2024	27.94	28.77	27.32	27.49	18.80	1.44%	1,340,867
Nov 4, 2024	27.45	27.87	26.88	27.10	18.54	-1.49%	1,548,744
Nov 1, 2024	29.29	30.10	27.22	27.51	18.82	-5.11%	1,897,876
Oct 31, 2024	29.43	29.65	28.24	28.99	19.83	-0.07%	1,304,147
Oct 30, 2024	28.86	29.59	28.26	29.01	19.84	-2.39%	1,556,925
Oct 29, 2024	30.00	30.30	29.15	29.72	20.33	0.92%	1,821,936
Oct 28, 2024	28.59	29.73	28.50	29.45	20.15	6.63%	2,532,928
Oct 25, 2024	28.11	28.39	26.99	27.62	18.89	-1.50%	2,651,770
Oct 24, 2024	27.00	28.04	26.89	28.04	19.18	-8.58%	3,087,402
Oct 23, 2024	30.81	31.37	29.62	30.67	18.25	-1.41%	5,065,006
Oct 22, 2024	30.77	31.15	30.29	31.11	18.51	0.84%	1,905,686
Oct 21, 2024	30.49	31.22	29.81	30.85	18.35	1.18%	3,040,592
Oct 18, 2024	28.59	30.67	28.45	30.49	18.14	8.85%	1,801,496
Oct 17, 2024	27.85	28.57	26.93	28.01	16.67	0.21%	955,326
Oct 16, 2024	28.59	28.59	27.67	27.95	16.63	0.07%	771,472
Oct 15, 2024	29.25	29.52	27.32	27.93	16.62	-2.44%	1,225,807
Oct 14, 2024	30.46	30.65	28.59	28.63	17.03	-3.01%	1,592,421
Oct 11, 2024	27.04	29.58	26.98	29.52	17.56	11.27%	1,657,023
Oct 10, 2024	27.46	27.46	25.81	26.53	15.78	-2.07%	735,279
Oct 9, 2024	27.25	27.83	26.78	27.09	16.12	-0.95%	751,975
Oct 8, 2024	27.24	27.75	27.20	27.35	16.27	0.40%	816,681
Oct 7, 2024	26.63	27.45	26.60	27.24	16.21	3.22%	1,084,602