MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.12	12.07	11.07	11.77	11.77	8.23%	914,742
Aug 13, 2026	11.40	11.54	10.44	10.87	10.87	-4.73%	7,967,254
Aug 12, 2026	10.85	11.46	10.71	11.41	11.41	2.70%	5,313,954
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
Jun 25, 2026	14.40	17.39	14.38	17.33	17.33	19.27%	28,725,596
Jun 24, 2026	12.57	15.00	12.48	14.53	14.53	18.61%	24,601,333
Jun 23, 2026	11.74	12.35	11.48	12.25	12.25	10.06%	13,608,169
Jun 22, 2026	9.88	11.54	9.15	11.13	11.13	5.10%	17,442,997
Jun 18, 2026	9.70	11.35	9.68	10.59	10.59	7.29%	22,379,970
Jun 17, 2026	8.92	9.91	8.60	9.87	9.87	10.28%	20,589,513
Jun 16, 2026	8.22	9.00	7.88	8.95	8.95	12.58%	13,869,611
Jun 15, 2026	7.67	8.03	7.22	7.95	7.95	-11.57%	22,374,947
Jun 12, 2026	9.70	10.07	8.26	8.99	8.99	-6.35%	20,205,099
Jun 11, 2026	10.31	10.86	9.45	9.60	9.60	-8.57%	22,726,006
Jun 10, 2026	10.35	10.51	9.54	10.50	10.50	3.14%	19,174,200
Jun 9, 2026	9.38	10.58	9.03	10.18	10.18	15.75%	17,381,897
Jun 8, 2026	9.04	9.45	8.50	8.80	8.80	-10.89%	21,132,619
Jun 5, 2026	9.43	10.74	9.26	9.87	9.87	13.06%	41,527,428
Jun 4, 2026	9.13	9.23	8.40	8.73	8.73	-4.17%	29,374,422