MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	17.26	17.34	16.95	17.00	-	-1.90%	7,453,095
Aug 26, 2025	16.91	17.34	16.84	17.33	17.33	2.36%	6,768,930
Aug 25, 2025	17.01	17.28	16.75	16.93	16.93	-3.53%	8,918,370
Aug 22, 2025	16.60	17.62	16.48	17.55	17.55	5.15%	13,469,467
Aug 21, 2025	16.79	16.94	16.56	16.69	16.69	-1.77%	6,104,362
Aug 20, 2025	16.74	17.02	16.10	16.99	16.99	2.23%	11,095,644
Aug 19, 2025	17.83	17.90	16.45	16.62	16.62	-6.89%	16,937,482
Aug 18, 2025	17.65	17.99	17.57	17.85	17.85	-0.06%	7,488,142
Aug 15, 2025	18.20	18.22	17.59	17.86	17.86	-1.98%	10,091,179
Aug 14, 2025	18.54	18.59	17.84	18.22	18.22	-4.16%	12,036,590
Aug 13, 2025	19.32	19.41	18.72	19.01	19.01	-0.94%	10,284,544
Aug 12, 2025	19.44	19.48	19.00	19.19	19.19	-1.03%	7,109,287
Aug 11, 2025	19.50	19.89	19.33	19.39	19.39	1.25%	10,515,162
Aug 8, 2025	19.23	19.56	18.86	19.15	19.15	-0.93%	8,140,455
Aug 7, 2025	18.93	19.42	18.91	19.33	19.33	3.20%	8,410,302
Aug 6, 2025	18.36	18.75	18.27	18.73	18.73	2.07%	7,141,781
Aug 5, 2025	18.70	18.85	18.27	18.35	18.35	-2.76%	8,911,147
Aug 4, 2025	18.20	18.89	17.91	18.87	18.87	5.60%	14,636,038
Aug 1, 2025	19.05	19.09	17.84	17.87	17.87	-8.36%	26,447,913
Jul 31, 2025	19.46	19.87	19.31	19.50	19.50	-4.36%	14,539,780
Jul 30, 2025	20.41	20.83	20.29	20.39	19.22	0.05%	13,415,393
Jul 29, 2025	20.93	20.93	20.17	20.38	19.21	-1.78%	15,274,916
Jul 28, 2025	21.32	21.34	20.75	20.75	19.56	-0.38%	13,180,555
Jul 25, 2025	20.83	21.06	20.64	20.83	19.64	-2.02%	14,720,021
Jul 24, 2025	21.25	21.49	20.82	21.26	20.04	0.52%	9,477,316
Jul 23, 2025	21.62	21.65	20.83	21.15	19.94	-2.80%	14,594,788
Jul 22, 2025	21.89	22.09	21.15	21.76	20.52	0.23%	9,691,953
Jul 21, 2025	21.89	22.18	21.69	21.71	20.47	0.14%	10,453,126
Jul 18, 2025	22.90	22.95	21.50	21.68	20.44	-5.04%	16,826,965
Jul 17, 2025	22.80	22.96	22.59	22.83	21.52	-0.13%	7,998,685
Jul 16, 2025	22.64	22.91	22.54	22.86	21.55	2.05%	7,668,452
Jul 15, 2025	22.46	22.76	22.35	22.40	21.12	-0.84%	9,347,773
Jul 14, 2025	22.46	22.69	22.32	22.59	21.30	2.36%	12,203,864
Jul 11, 2025	21.92	22.11	21.69	22.07	20.81	1.94%	11,008,587
Jul 10, 2025	21.34	21.65	21.29	21.65	20.41	1.22%	8,812,411
Jul 9, 2025	20.93	21.42	20.73	21.39	20.17	2.99%	10,260,664
Jul 8, 2025	20.82	20.91	20.58	20.77	19.58	0.58%	10,595,140
Jul 7, 2025	20.88	21.02	20.65	20.65	19.47	-1.15%	14,494,998
Jul 3, 2025	20.82	21.11	20.80	20.89	19.70	-5.48%	10,084,235
Jul 2, 2025	21.35	22.17	21.24	22.10	19.67	5.79%	14,408,963
Jul 1, 2025	21.95	21.99	20.89	20.89	18.59	-5.77%	16,929,318
Jun 30, 2025	21.67	22.22	21.44	22.17	19.73	3.55%	12,736,249
Jun 27, 2025	21.56	21.85	21.41	21.41	19.06	-0.60%	9,646,185
Jun 26, 2025	21.51	21.68	21.45	21.54	19.17	0.09%	6,691,014
Jun 25, 2025	21.39	21.55	21.18	21.52	19.15	2.23%	7,342,222
Jun 24, 2025	20.89	21.32	20.77	21.05	18.74	2.33%	8,527,692
Jun 23, 2025	20.34	20.69	20.11	20.57	18.31	-0.34%	9,058,019
Jun 20, 2025	20.80	20.93	20.41	20.64	18.37	0.44%	7,258,506
Jun 18, 2025	20.65	20.84	20.49	20.55	18.29	-1.44%	6,449,284
Jun 17, 2025	20.88	20.99	20.45	20.85	18.56	-1.33%	7,941,126