MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.09	12.24	10.76	11.49	11.49	-5.97%	10,698,642
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
Jun 3, 2026	8.19	9.14	7.75	9.11	9.11	14.02%	31,214,726
Jun 2, 2026	7.40	8.18	7.38	7.99	7.99	18.20%	34,323,352
Jun 1, 2026	6.86	7.17	6.45	6.76	6.76	11.92%	22,185,885
May 29, 2026	6.86	7.01	5.80	6.04	6.04	-9.85%	26,246,645
May 28, 2026	6.95	7.34	6.54	6.70	6.70	3.24%	21,633,002
May 27, 2026	6.31	6.52	6.24	6.49	6.49	7.27%	16,784,571
May 26, 2026	5.96	6.11	5.54	6.05	6.05	-0.17%	18,671,760
May 22, 2026	5.76	6.11	5.67	6.06	6.06	5.94%	17,234,665
May 21, 2026	5.79	5.89	5.46	5.72	5.72	1.15%	22,191,307
May 20, 2026	5.65	5.84	5.43	5.66	5.66	-1.14%	20,611,107
May 19, 2026	5.79	5.83	5.49	5.72	5.72	2.14%	20,152,684
May 18, 2026	5.49	5.87	5.46	5.60	5.60	11.78%	33,442,146
May 15, 2026	4.78	5.19	4.77	5.01	5.01	10.60%	26,643,045
May 14, 2026	5.05	5.23	4.20	4.53	4.53	-10.12%	35,395,522
May 13, 2026	4.84	5.17	4.82	5.04	5.04	7.01%	21,643,525
May 12, 2026	4.42	4.91	4.38	4.71	4.71	11.61%	27,866,480
May 11, 2026	4.55	4.90	4.17	4.22	4.22	-8.86%	22,617,833
May 8, 2026	5.14	5.20	4.63	4.63	4.63	-8.68%	22,447,910
May 7, 2026	4.83	5.28	4.83	5.07	5.07	7.64%	24,590,587