MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.23	11.05	10.23	10.80	10.80	3.55%	14,421,375
Mar 19, 2026	10.90	11.18	10.21	10.43	10.43	3.37%	18,923,880
Mar 18, 2026	9.57	10.13	9.36	10.09	10.09	12.86%	15,470,011
Mar 17, 2026	9.49	9.58	8.71	8.94	8.94	-3.77%	20,044,384
Mar 16, 2026	9.63	9.93	9.21	9.29	9.29	-11.19%	22,259,991
Mar 13, 2026	9.81	10.67	9.30	10.46	10.46	-3.33%	20,664,747
Mar 12, 2026	10.89	11.46	10.63	10.82	10.82	1.12%	11,626,277
Mar 11, 2026	10.49	11.18	10.03	10.70	10.70	0.19%	14,273,118
Mar 10, 2026	10.13	11.04	10.06	10.68	10.68	0.47%	18,230,612
Mar 9, 2026	11.10	11.22	10.39	10.63	10.63	-7.65%	16,509,380
Mar 6, 2026	11.34	11.80	11.12	11.51	11.51	9.00%	15,768,030
Mar 5, 2026	9.89	10.85	9.72	10.56	10.56	8.75%	18,252,278
Mar 4, 2026	10.24	10.48	9.14	9.71	9.71	-20.61%	30,327,547
Mar 3, 2026	12.13	13.06	11.63	12.23	12.23	6.81%	18,084,893
Mar 2, 2026	13.17	13.17	10.92	11.45	11.45	-11.99%	19,804,499
Feb 27, 2026	13.20	13.38	12.78	13.01	13.01	5.52%	11,852,205
Feb 26, 2026	12.26	13.19	11.95	12.33	12.33	3.18%	14,542,451
Feb 25, 2026	13.31	13.50	11.44	11.95	11.95	-17.70%	18,468,096
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