MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.85	3.29	2.83	3.19	3.19	19.03%	66,328,433
Oct 15, 2026	3.24	3.37	2.68	2.68	2.68	-10.96%	92,506,514
Oct 14, 2026	2.79	3.07	2.70	3.01	3.01	11.90%	61,467,055
Oct 13, 2026	2.65	2.75	2.56	2.69	2.69	0.37%	52,935,938
Oct 12, 2026	2.65	2.75	2.49	2.68	2.68	2.29%	48,167,116
Oct 9, 2026	2.62	2.76	2.49	2.62	2.62	-4.03%	74,135,543
Oct 8, 2026	2.78	2.88	2.66	2.73	2.73	2.63%	105,305,841
Oct 7, 2026	2.54	2.69	2.52	2.66	2.66	13.43%	65,385,529
Oct 6, 2026	2.31	2.39	2.23	2.35	2.35	-0.21%	66,034,105
Oct 5, 2026	2.35	2.49	2.30	2.35	2.35	-5.62%	44,046,093
Oct 2, 2026	2.31	2.62	2.18	2.49	2.49	0.61%	60,356,681
Oct 1, 2026	2.71	2.75	2.44	2.48	2.48	-9.67%	56,585,565
Sep 30, 2026	2.45	2.78	2.38	2.74	2.74	2.24%	46,877,147
Sep 29, 2026	2.46	2.77	2.46	2.68	2.68	3.08%	59,947,868
Sep 28, 2026	2.59	2.67	2.46	2.60	2.60	1.76%	62,082,983
Sep 25, 2026	2.43	2.62	2.43	2.56	2.56	3.65%	43,021,789
Sep 24, 2026	2.48	2.57	2.36	2.47	2.47	1.44%	64,231,339
Sep 23, 2026	2.31	2.46	2.24	2.43	2.43	5.42%	64,212,027
Sep 22, 2026	2.31	2.31	2.20	2.31	2.31	0.66%	47,733,317
Sep 21, 2026	2.42	2.42	2.24	2.29	2.29	-18.65%	73,881,997
Sep 18, 2026	3.93	3.93	2.81	2.82	2.82	-32.66%	79,636,355
Sep 17, 2026	4.35	4.50	4.10	4.18	4.18	-9.43%	28,706,534
Sep 16, 2026	4.37	4.81	4.34	4.62	4.62	5.13%	33,067,723
Sep 15, 2026	4.27	4.63	4.16	4.39	4.39	10.44%	35,063,935
Sep 14, 2026	4.38	4.38	3.93	3.98	3.98	-8.83%	25,873,220
Sep 11, 2026	4.39	4.48	3.88	4.36	4.36	-3.75%	39,871,136
Sep 10, 2026	4.53	4.64	4.32	4.53	4.53	6.59%	29,218,922
Sep 9, 2026	3.73	4.27	3.72	4.25	4.25	5.46%	23,714,413
Sep 8, 2026	3.97	4.10	3.90	4.03	4.03	8.19%	28,224,529
Sep 4, 2026	4.00	4.00	3.64	3.73	3.73	2.62%	40,129,467
Sep 3, 2026	5.12	5.17	3.61	3.63	3.63	-34.71%	69,375,010
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