MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	29.36	29.38	27.77	27.94	27.94	-3.79%	4,820,339
Jan 23, 2025	28.85	30.03	28.80	29.04	29.04	-0.51%	3,601,383
Jan 22, 2025	29.60	29.95	28.74	29.19	29.19	-1.85%	3,600,948
Jan 21, 2025	29.99	30.52	28.40	29.74	29.74	-0.44%	5,729,961
Jan 17, 2025	29.57	29.98	29.40	29.87	29.87	3.28%	6,798,751
Jan 16, 2025	28.38	29.00	27.61	28.92	28.92	-5.77%	4,557,436
Jan 15, 2025	30.45	31.00	30.18	30.69	28.45	4.07%	5,570,793
Jan 14, 2025	29.52	30.18	28.76	29.49	27.34	3.22%	4,623,080
Jan 13, 2025	27.45	28.61	26.65	28.57	26.48	0.32%	4,176,884
Jan 10, 2025	28.62	28.96	27.59	28.48	26.40	-0.32%	4,287,681
Jan 8, 2025	28.87	29.42	27.39	28.57	26.48	-1.99%	3,989,387
Jan 7, 2025	30.92	31.32	28.70	29.15	27.02	-8.19%	4,174,646
Jan 6, 2025	30.12	31.96	29.33	31.75	29.43	7.55%	4,958,555
Jan 3, 2025	27.36	29.67	27.28	29.52	27.36	8.69%	3,036,911
Jan 2, 2025	27.14	27.78	26.58	27.16	25.18	3.23%	3,136,456
Dec 31, 2024	28.49	28.50	26.00	26.31	24.39	-4.26%	4,295,777
Dec 30, 2024	28.70	28.71	27.22	27.48	25.47	-6.75%	4,068,102
Dec 27, 2024	30.11	30.24	28.88	29.47	27.32	-2.29%	2,487,159
Dec 26, 2024	30.64	30.80	29.96	30.16	27.96	-3.36%	2,163,009
Dec 24, 2024	30.12	31.33	30.07	31.21	28.93	6.34%	2,237,364
Dec 23, 2024	30.88	30.92	28.95	29.35	27.21	-5.84%	4,299,358
Dec 20, 2024	28.00	31.20	27.86	31.17	28.89	8.76%	6,224,982
Dec 19, 2024	31.58	31.74	28.39	28.66	26.57	-14.50%	8,217,138
Dec 18, 2024	36.40	36.74	32.47	33.52	28.05	-7.91%	7,775,739
Dec 17, 2024	38.16	38.19	36.38	36.40	30.47	-3.65%	4,614,938
Dec 16, 2024	38.56	39.29	37.67	37.78	31.62	0.53%	5,406,558
Dec 13, 2024	36.89	37.58	36.15	37.58	31.45	3.64%	2,697,350
Dec 12, 2024	37.46	37.52	35.77	36.26	30.35	-2.42%	2,273,702
Dec 11, 2024	35.44	37.21	35.36	37.16	31.10	6.94%	2,484,096
Dec 10, 2024	34.30	34.89	33.09	34.75	29.08	3.12%	2,176,336
Dec 9, 2024	35.62	36.00	33.49	33.70	28.21	-5.20%	2,892,344
Dec 6, 2024	35.46	35.98	34.70	35.55	29.75	2.21%	1,889,492
Dec 5, 2024	38.10	38.27	34.29	34.78	29.11	-2.90%	3,383,461
Dec 4, 2024	34.14	36.04	33.07	35.82	29.98	6.73%	3,169,263
Dec 3, 2024	33.00	34.99	32.56	33.56	28.09	-1.24%	2,183,339
Dec 2, 2024	34.70	35.17	33.52	33.98	28.44	-0.09%	2,455,948
Nov 29, 2024	35.12	36.26	33.79	34.01	28.46	0.21%	2,005,261
Nov 27, 2024	33.94	34.62	32.85	33.94	28.41	7.81%	2,851,996
Nov 26, 2024	33.41	35.08	30.25	31.48	26.35	-9.90%	5,179,156
Nov 25, 2024	37.33	37.35	33.25	34.94	29.24	-2.54%	5,149,473
Nov 22, 2024	34.54	37.87	33.81	35.85	30.00	6.25%	5,114,123
Nov 21, 2024	43.70	44.20	32.15	33.74	28.24	-24.01%	9,587,758
Nov 20, 2024	44.02	46.50	43.70	44.40	32.86	4.96%	7,855,782
Nov 19, 2024	39.78	43.35	38.96	42.30	31.30	8.27%	4,308,364
Nov 18, 2024	35.90	39.39	35.37	39.07	28.91	10.65%	4,260,116
Nov 15, 2024	35.00	36.09	33.91	35.31	26.13	3.40%	2,226,599
Nov 14, 2024	35.35	35.82	33.38	34.15	25.27	0.71%	1,961,179
Nov 13, 2024	37.49	38.66	33.31	33.91	25.09	-8.65%	5,632,700
Nov 12, 2024	35.64	37.26	35.07	37.12	27.47	2.85%	2,356,387
Nov 11, 2024	33.22	36.86	32.73	36.09	26.71	16.53%	3,651,751
Nov 8, 2024	31.26	31.26	30.30	30.97	22.92	-0.13%	3,915,154
Nov 7, 2024	30.30	31.18	30.25	31.01	22.95	2.31%	1,513,068
Nov 6, 2024	30.00	30.45	29.27	30.31	22.43	10.26%	2,397,471
Nov 5, 2024	27.94	28.77	27.32	27.49	20.34	1.44%	1,340,867
Nov 4, 2024	27.45	27.87	26.88	27.10	20.05	-1.49%	1,548,744
Nov 1, 2024	29.29	30.10	27.22	27.51	20.36	-5.11%	1,897,876
Oct 31, 2024	29.43	29.65	28.24	28.99	21.45	-0.07%	1,304,147
Oct 30, 2024	28.86	29.59	28.26	29.01	21.47	-2.39%	1,556,925
Oct 29, 2024	30.00	30.30	29.15	29.72	21.99	0.92%	1,821,936
Oct 28, 2024	28.59	29.73	28.50	29.45	21.79	6.63%	2,532,928
Oct 25, 2024	28.11	28.39	26.99	27.62	20.44	-1.50%	2,651,770
Oct 24, 2024	27.00	28.04	26.89	28.04	20.75	-8.58%	3,087,402
Oct 23, 2024	30.81	31.37	29.62	30.67	19.74	-1.41%	5,065,006
Oct 22, 2024	30.77	31.15	30.29	31.11	20.02	0.84%	1,905,686
Oct 21, 2024	30.49	31.22	29.81	30.85	19.86	1.18%	3,040,592
Oct 18, 2024	28.59	30.67	28.45	30.49	19.62	8.85%	1,801,496
Oct 17, 2024	27.85	28.57	26.93	28.01	18.03	0.21%	955,326
Oct 16, 2024	28.59	28.59	27.67	27.95	17.99	0.07%	771,472
Oct 15, 2024	29.25	29.52	27.32	27.93	17.98	-2.44%	1,225,807
Oct 14, 2024	30.46	30.65	28.59	28.63	18.43	-3.01%	1,592,421
Oct 11, 2024	27.04	29.58	26.98	29.52	19.00	11.27%	1,657,023
Oct 10, 2024	27.46	27.46	25.81	26.53	17.08	-2.07%	735,279
Oct 9, 2024	27.25	27.83	26.78	27.09	17.44	-0.95%	751,975
Oct 8, 2024	27.24	27.75	27.20	27.35	17.60	0.40%	816,681
Oct 7, 2024	26.63	27.45	26.60	27.24	17.53	3.22%	1,084,602
Oct 4, 2024	25.12	26.40	24.80	26.39	16.99	6.93%	906,463
Oct 3, 2024	24.65	24.89	23.87	24.68	15.88	-	587,073
Oct 2, 2024	24.14	25.67	23.98	24.68	15.88	1.06%	717,040
Oct 1, 2024	25.21	25.21	23.67	24.42	15.72	-2.83%	1,141,285
Sep 30, 2024	25.15	25.79	24.97	25.13	16.17	-2.90%	977,894
Sep 27, 2024	25.10	26.17	25.00	25.88	16.66	5.16%	892,428
Sep 26, 2024	24.05	24.79	24.03	24.61	15.84	3.71%	898,880
Sep 25, 2024	23.74	24.14	23.63	23.73	15.27	-0.29%	477,311
Sep 24, 2024	23.48	23.80	23.09	23.80	15.32	1.93%	629,047
Sep 23, 2024	23.10	23.50	22.84	23.35	15.03	2.41%	742,045
Sep 20, 2024	22.52	23.06	22.15	22.80	14.67	1.24%	565,063
Sep 19, 2024	22.00	22.94	21.84	22.52	14.49	7.91%	1,051,453
Sep 18, 2024	20.60	21.77	20.27	20.87	13.43	1.11%	859,456
Sep 17, 2024	21.50	21.75	20.32	20.64	13.28	-2.18%	923,431
Sep 16, 2024	21.35	21.50	20.82	21.10	13.58	-3.43%	772,822
Sep 13, 2024	21.43	21.94	21.42	21.85	14.06	1.86%	585,382
Sep 12, 2024	21.25	21.60	21.01	21.45	13.81	1.18%	678,034
Sep 11, 2024	20.76	21.33	20.20	21.20	13.65	0.47%	769,788
Sep 10, 2024	20.42	21.10	20.14	21.10	13.58	2.78%	792,656
Sep 9, 2024	19.71	20.53	19.51	20.53	13.21	7.66%	1,184,946
Sep 6, 2024	20.15	20.37	18.94	19.07	12.27	-11.92%	1,476,760
Sep 5, 2024	22.07	22.56	21.52	21.65	12.70	-3.00%	1,573,605
Sep 4, 2024	21.64	22.46	21.17	22.32	13.09	1.87%	1,071,578
Sep 3, 2024	23.20	23.24	21.89	21.91	12.85	-5.56%	1,527,436
Aug 30, 2024	23.71	23.71	22.67	23.20	13.61	-0.56%	809,148