MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	16.16	16.51	15.68	15.80	15.80	-0.82%	266,730
Dec 23, 2025	15.17	16.19	15.08	15.93	15.93	7.85%	7,005,231
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
Dec 15, 2025	13.34	15.67	13.29	15.44	15.44	16.44%	14,365,064
Dec 12, 2025	12.42	13.30	12.10	13.26	13.26	7.63%	11,217,382
Dec 11, 2025	12.82	13.92	12.32	12.32	12.32	1.23%	12,178,895
Dec 10, 2025	11.59	12.47	11.39	12.17	12.17	4.73%	10,672,544
Dec 9, 2025	12.65	12.85	10.39	11.62	11.62	-6.14%	21,058,744
Dec 8, 2025	12.64	13.18	12.09	12.38	12.38	-4.92%	10,564,063
Dec 5, 2025	12.47	13.39	12.21	13.02	13.02	7.60%	12,989,557
Dec 4, 2025	12.08	12.58	11.51	12.10	12.10	2.20%	11,810,585
Dec 3, 2025	12.55	13.17	11.59	11.84	11.84	-7.72%	17,925,780
Dec 2, 2025	13.41	13.57	11.67	12.83	12.83	-11.61%	21,602,024
Dec 1, 2025	15.00	16.96	14.41	14.52	14.52	6.57%	21,765,329
Nov 28, 2025	12.71	13.96	12.04	13.62	13.62	-1.66%	11,319,059
Nov 26, 2025	14.24	14.87	13.05	13.85	13.85	-4.02%	19,724,873
Nov 25, 2025	14.21	15.21	13.78	14.43	14.43	7.45%	15,632,121
Nov 24, 2025	14.70	15.71	13.32	13.43	13.43	-10.17%	22,180,617
Nov 21, 2025	14.57	15.58	13.27	14.95	14.95	7.79%	40,170,204
Nov 20, 2025	11.88	14.65	11.68	13.87	13.87	10.17%	35,409,684
Nov 19, 2025	11.03	13.12	10.89	12.59	12.59	18.89%	24,283,092
Nov 18, 2025	11.83	11.92	9.71	10.59	10.59	-11.45%	25,873,453
Nov 17, 2025	11.87	12.64	10.97	11.96	11.96	4.64%	34,056,146
Nov 14, 2025	11.43	11.99	10.56	11.43	11.43	8.14%	35,054,457
Nov 13, 2025	9.35	10.70	9.14	10.57	10.57	14.21%	23,229,810
Nov 12, 2025	8.56	9.62	8.49	9.26	9.26	5.83%	15,839,281
Nov 11, 2025	8.39	8.78	8.20	8.75	8.75	6.06%	17,317,265
Nov 10, 2025	7.51	8.52	7.45	8.25	8.25	2.81%	23,423,972
Nov 7, 2025	9.39	9.59	7.91	8.02	8.02	-4.18%	34,206,699
Nov 6, 2025	7.52	8.48	7.50	8.37	8.37	14.03%	23,363,280
Nov 5, 2025	7.66	7.84	7.32	7.34	7.34	-6.50%	16,102,612
Nov 4, 2025	7.42	7.90	7.27	7.85	7.85	13.44%	28,360,535
Nov 3, 2025	6.95	7.17	6.66	6.92	6.92	3.75%	16,774,698
Oct 31, 2025	6.65	7.07	6.30	6.67	6.67	-12.24%	25,614,562
Oct 30, 2025	6.84	7.60	6.77	7.60	7.60	15.41%	18,005,772
Oct 29, 2025	6.19	6.64	6.11	6.59	6.59	6.38%	16,472,257
Oct 28, 2025	5.76	6.20	5.70	6.19	6.19	7.47%	10,565,432
Oct 27, 2025	5.60	5.86	5.58	5.76	5.76	-4.48%	11,608,921
Oct 24, 2025	5.95	6.16	5.89	6.03	6.03	-2.90%	15,255,606
Oct 23, 2025	6.18	6.49	6.02	6.21	6.21	-2.82%	15,420,920
Oct 22, 2025	5.93	6.55	5.77	6.39	6.39	13.90%	21,294,246
Oct 21, 2025	5.92	6.02	5.46	5.61	5.61	-3.61%	18,198,739
Oct 20, 2025	5.79	5.91	5.43	5.82	5.82	-4.43%	16,907,282
Oct 17, 2025	6.57	6.59	5.97	6.09	6.09	-4.40%	25,253,142
Oct 16, 2025	5.74	6.44	5.68	6.37	6.37	8.70%	27,190,724
Oct 15, 2025	5.61	5.94	5.41	5.86	5.86	2.81%	13,407,835