MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	4.00	4.00	3.64	3.73	3.73	2.62%	39,919,870
Sep 3, 2026	5.12	5.17	3.61	3.63	3.63	-34.71%	68,701,038
Sep 2, 2026	5.56	5.73	5.44	5.56	5.56	2.96%	19,851,688
Sep 1, 2026	5.19	5.52	5.05	5.40	5.40	11.34%	27,579,593
Aug 31, 2026	5.20	5.43	4.80	4.85	4.85	-8.49%	22,174,609
Aug 28, 2026	4.85	5.37	4.72	5.30	5.30	14.47%	36,353,885
Aug 27, 2026	5.66	5.88	4.40	4.63	4.63	-22.96%	57,888,661
Aug 26, 2026	6.00	6.22	5.79	6.01	6.01	5.62%	20,120,483
Aug 25, 2026	6.44	6.52	5.51	5.69	5.69	-6.57%	26,677,533
Aug 24, 2026	6.19	6.46	5.54	6.09	6.09	-6.16%	24,390,318
Aug 21, 2026	6.42	6.91	6.13	6.49	6.49	-12.30%	29,530,858
Aug 20, 2026	7.20	8.05	7.16	7.40	7.40	-15.62%	21,989,151
Aug 19, 2026	11.19	11.24	8.08	8.77	8.77	-24.98%	26,304,768
Aug 18, 2026	11.01	11.73	10.61	11.69	11.69	10.08%	6,243,180
Aug 17, 2026	11.71	11.76	10.37	10.62	10.62	-9.73%	9,491,253
Aug 14, 2026	11.34	12.08	11.27	11.77	11.77	8.23%	7,599,033
Aug 13, 2026	11.40	11.54	10.44	10.87	10.87	-4.73%	8,000,105
Aug 12, 2026	10.85	11.46	10.71	11.41	11.41	2.70%	5,319,123
Aug 11, 2026	10.82	11.32	10.40	11.11	11.11	2.68%	6,462,474
Aug 10, 2026	10.38	11.06	10.14	10.82	10.82	5.05%	6,173,754
Aug 7, 2026	10.00	11.02	9.07	10.30	10.30	-6.19%	12,815,321
Aug 6, 2026	11.16	11.31	10.68	10.98	10.98	2.33%	5,952,864
Aug 5, 2026	10.79	11.18	10.50	10.73	10.73	-0.83%	8,883,765
Aug 4, 2026	11.78	11.88	10.76	10.82	10.82	-6.16%	7,084,615
Aug 3, 2026	12.28	12.52	11.23	11.53	11.53	-3.35%	8,398,054
Jul 31, 2026	11.60	12.84	11.51	11.93	11.93	8.95%	10,409,454
Jul 30, 2026	11.55	11.80	10.83	10.95	10.95	-9.28%	7,510,387
Jul 29, 2026	11.40	12.07	10.49	12.07	12.07	5.83%	9,867,936
Jul 28, 2026	11.67	12.07	10.94	11.41	11.41	4.73%	7,442,193
Jul 27, 2026	12.17	12.17	10.73	10.89	10.89	-14.92%	10,654,913
Jul 24, 2026	12.40	13.31	12.29	12.80	12.80	4.32%	9,033,456
Jul 23, 2026	11.55	12.59	11.46	12.27	12.27	12.16%	7,606,674
Jul 22, 2026	10.87	11.30	10.52	10.94	10.94	3.70%	6,149,035
Jul 21, 2026	10.67	10.98	9.90	10.55	10.55	-8.18%	8,643,535
Jul 20, 2026	12.09	12.24	10.76	11.49	11.49	-5.97%	10,744,575
Jul 17, 2026	13.23	13.51	11.98	12.22	12.22	-1.69%	11,861,072
Jul 16, 2026	12.02	12.60	11.84	12.43	12.43	6.51%	9,174,623
Jul 15, 2026	11.09	11.91	10.60	11.67	11.67	-0.09%	9,708,101
Jul 14, 2026	12.46	12.76	11.50	11.68	11.68	-11.25%	13,089,238
Jul 13, 2026	13.34	13.72	12.78	13.16	13.16	5.07%	8,665,748
Jul 10, 2026	11.40	12.86	11.04	12.53	12.53	-1.53%	9,079,579
Jul 9, 2026	12.70	13.00	11.93	12.72	12.72	0.08%	11,261,850
Jul 8, 2026	12.73	13.23	12.45	12.71	12.71	7.35%	14,419,932
Jul 7, 2026	11.07	11.96	10.51	11.84	11.84	6.86%	16,390,685
Jul 6, 2026	12.39	12.49	10.29	11.08	11.08	-0.27%	20,935,984
Jul 2, 2026	11.45	12.03	10.20	11.11	11.11	-16.09%	24,938,893
Jul 1, 2026	15.37	15.75	11.41	13.24	13.24	-14.75%	23,439,629
Jun 30, 2026	15.76	16.60	15.16	15.53	15.53	13.03%	21,801,907
Jun 29, 2026	16.99	18.31	13.07	13.74	13.74	-26.05%	28,129,836
Jun 26, 2026	18.24	18.70	16.34	18.58	18.58	7.21%	27,624,063