MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.06	13.37	11.95	13.01	13.01	5.52%	1,138,051
Feb 26, 2026	12.22	13.17	11.89	12.33	12.33	3.18%	1,132,392
Feb 25, 2026	13.31	13.50	11.44	11.95	11.95	-17.70%	18,190,237
Feb 24, 2026	15.23	16.00	14.05	14.52	14.52	-1.29%	12,903,069
Feb 23, 2026	13.94	14.93	13.41	14.71	14.71	10.94%	12,010,069
Feb 20, 2026	13.42	13.63	12.21	13.26	13.26	-2.64%	17,213,135
Feb 19, 2026	15.02	15.37	13.47	13.62	13.62	-6.52%	12,856,091
Feb 18, 2026	14.03	14.94	13.08	14.57	14.57	5.31%	13,412,375
Feb 17, 2026	13.75	14.38	13.21	13.84	13.84	7.75%	13,981,817
Feb 13, 2026	14.59	14.91	12.52	12.84	12.84	-18.11%	23,325,061
Feb 12, 2026	14.51	16.17	14.33	15.68	15.68	5.45%	21,109,074
Feb 11, 2026	13.39	15.33	13.31	14.87	14.87	10.39%	24,817,357
Feb 10, 2026	13.36	13.54	12.37	13.47	13.47	7.93%	22,594,312
Feb 9, 2026	14.55	15.10	12.29	12.48	12.48	-6.38%	26,132,768
Feb 6, 2026	23.26	23.75	12.90	13.33	13.33	-52.26%	41,455,009
Feb 5, 2026	23.30	28.71	22.99	27.92	27.92	34.23%	31,598,851
Feb 4, 2026	20.39	23.02	20.22	20.80	20.80	6.67%	29,923,068
Feb 3, 2026	17.72	21.16	17.72	19.50	19.50	9.43%	25,234,465
Feb 2, 2026	17.84	18.21	16.14	17.82	17.82	13.29%	14,521,560
Jan 30, 2026	18.16	18.16	15.41	15.73	15.73	-9.18%	15,142,003
Jan 29, 2026	15.00	18.03	14.98	17.32	17.32	19.04%	18,816,209
Jan 28, 2026	13.47	14.78	13.28	14.55	14.55	4.08%	12,216,070
Jan 27, 2026	14.23	14.80	13.98	13.98	13.98	-1.27%	8,187,468
Jan 26, 2026	14.38	14.49	13.60	14.16	14.16	3.13%	5,956,966
Jan 23, 2026	14.14	14.51	12.73	13.73	13.73	-3.04%	9,817,762
Jan 22, 2026	13.66	14.37	13.52	14.16	14.16	3.66%	8,219,079
Jan 21, 2026	14.13	15.03	13.32	13.66	13.66	-4.21%	11,407,119
Jan 20, 2026	13.64	14.48	13.52	14.26	14.26	15.28%	14,577,267
Jan 16, 2026	12.64	13.28	12.34	12.37	12.37	-3.06%	10,736,936
Jan 15, 2026	11.73	12.89	11.73	12.76	12.76	9.43%	11,654,125
Jan 14, 2026	11.79	12.15	10.12	11.66	11.66	-7.68%	21,444,696
Jan 13, 2026	14.11	14.44	12.48	12.63	12.63	-13.32%	12,230,088
Jan 12, 2026	15.77	16.02	14.24	14.57	14.57	-6.00%	7,986,772
Jan 9, 2026	13.98	15.81	13.86	15.50	15.50	11.43%	9,553,112
Jan 8, 2026	15.46	15.86	13.25	13.91	13.91	-6.83%	11,321,444
Jan 7, 2026	14.59	15.52	13.23	14.93	14.93	-4.11%	13,498,408
Jan 6, 2026	14.09	16.30	14.01	15.57	15.57	7.98%	7,645,966
Jan 5, 2026	14.69	15.20	13.86	14.42	14.42	-9.65%	8,234,902
Jan 2, 2026	16.59	17.63	15.17	15.96	15.96	-6.94%	9,004,286
Dec 31, 2025	16.28	17.27	16.15	17.15	17.15	4.83%	4,628,440
Dec 30, 2025	16.31	16.68	15.60	16.36	16.36	-0.30%	5,782,201
Dec 29, 2025	15.94	16.44	14.95	16.41	16.41	4.26%	5,356,757
Dec 26, 2025	15.55	16.69	15.51	15.74	15.74	-0.19%	4,945,857
Dec 24, 2025	16.09	16.52	15.67	15.77	15.77	-1.00%	3,588,300
Dec 23, 2025	15.17	16.19	15.08	15.93	15.93	7.85%	7,029,122
Dec 22, 2025	13.96	14.89	13.66	14.77	14.77	0.27%	6,707,105
Dec 19, 2025	15.00	15.35	14.11	14.73	14.73	-8.22%	10,827,950
Dec 18, 2025	14.17	16.19	13.86	16.05	16.05	3.02%	11,546,656
Dec 17, 2025	14.35	15.62	13.79	15.58	15.58	7.67%	9,553,710
Dec 16, 2025	14.91	15.45	13.65	14.47	14.47	-6.28%	10,785,437