MUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.38	20.49	20.36	20.44	20.44	0.49%	145,329
Feb 20, 2025	20.38	20.42	20.34	20.34	20.34	-0.34%	110,054
Feb 19, 2025	20.34	20.47	20.34	20.41	20.41	0.29%	51,916
Feb 18, 2025	20.38	20.44	20.34	20.35	20.35	-0.10%	302,789
Feb 14, 2025	20.36	20.46	20.26	20.37	20.37	-0.10%	245,389
Feb 13, 2025	20.38	20.41	20.34	20.39	20.39	0.34%	122,664
Feb 12, 2025	20.41	20.45	20.32	20.32	20.32	-0.73%	71,462
Feb 11, 2025	20.49	20.53	20.41	20.47	20.47	-	64,639
Feb 10, 2025	20.45	20.52	20.45	20.47	20.47	-0.03%	24,960
Feb 7, 2025	20.50	20.57	20.45	20.48	20.48	-0.12%	57,193
Feb 6, 2025	20.51	20.51	20.42	20.50	20.50	0.15%	125,362
Feb 5, 2025	20.42	20.50	20.39	20.47	20.47	0.44%	359,499
Feb 4, 2025	20.32	20.38	20.31	20.38	20.38	0.54%	97,165
Feb 3, 2025	20.28	20.38	20.27	20.27	20.27	-0.25%	107,969
Jan 31, 2025	20.43	20.43	20.32	20.32	20.26	-0.54%	211,558
Jan 30, 2025	20.37	20.43	20.30	20.43	20.37	0.59%	173,472
Jan 29, 2025	20.32	20.42	20.27	20.31	20.25	-0.54%	466,229
Jan 28, 2025	20.43	20.43	20.35	20.42	20.36	-	72,548
Jan 27, 2025	20.37	20.42	20.31	20.42	20.36	0.49%	114,749
Jan 24, 2025	20.26	20.33	20.20	20.32	20.26	0.20%	211,088
Jan 23, 2025	20.29	20.31	20.22	20.28	20.22	-0.15%	115,515
Jan 22, 2025	20.26	20.31	20.23	20.31	20.25	0.45%	146,940
Jan 21, 2025	20.24	20.32	20.21	20.22	20.16	-0.10%	522,039
Jan 17, 2025	20.31	20.33	20.19	20.24	20.18	-0.20%	296,480
Jan 16, 2025	20.23	20.29	20.16	20.28	20.22	0.15%	127,242
Jan 15, 2025	20.14	20.25	20.14	20.25	20.19	0.85%	89,670
Jan 14, 2025	20.15	20.15	20.08	20.08	20.02	-0.35%	66,645
Jan 13, 2025	20.26	20.26	20.07	20.15	20.09	-0.54%	320,784
Jan 10, 2025	20.32	20.32	20.19	20.26	20.20	-0.44%	80,858
Jan 8, 2025	20.35	20.36	20.26	20.35	20.29	0.05%	61,029
Jan 7, 2025	20.39	20.39	20.33	20.34	20.28	-0.25%	100,672
Jan 6, 2025	20.36	20.41	20.31	20.39	20.33	0.20%	408,356
Jan 3, 2025	20.35	20.39	20.34	20.35	20.29	-0.10%	72,073
Jan 2, 2025	20.33	20.38	20.27	20.37	20.31	0.30%	148,966
Dec 31, 2024	20.34	20.34	20.23	20.31	20.25	-0.15%	255,957
Dec 30, 2024	20.30	20.40	20.28	20.34	20.28	0.39%	301,927
Dec 27, 2024	20.31	20.36	20.25	20.26	20.20	-0.83%	73,557
Dec 26, 2024	20.35	20.43	20.32	20.43	20.32	0.39%	101,394
Dec 24, 2024	20.34	20.42	20.31	20.35	20.24	0.10%	58,303
Dec 23, 2024	20.46	20.46	20.31	20.33	20.22	-0.68%	188,505
Dec 20, 2024	20.46	20.49	20.30	20.47	20.36	0.29%	202,052
Dec 19, 2024	20.46	20.46	20.26	20.41	20.30	-0.15%	301,844
Dec 18, 2024	20.60	20.60	20.38	20.44	20.33	-0.61%	389,961
Dec 17, 2024	20.67	20.67	20.54	20.57	20.45	-0.51%	207,777
Dec 16, 2024	20.58	20.67	20.55	20.67	20.56	0.56%	173,237
Dec 13, 2024	20.61	20.61	20.52	20.56	20.44	-0.07%	55,330
Dec 12, 2024	20.78	20.78	20.57	20.57	20.46	-0.29%	117,637
Dec 11, 2024	20.71	20.83	20.63	20.63	20.52	-0.48%	327,946
Dec 10, 2024	20.79	20.80	20.70	20.73	20.62	-	92,217
Dec 9, 2024	20.84	20.84	20.73	20.73	20.62	-0.34%	87,181
Dec 6, 2024	20.81	20.84	20.72	20.80	20.69	0.29%	72,556
Dec 5, 2024	20.77	20.80	20.70	20.74	20.63	0.10%	109,662
Dec 4, 2024	20.90	20.90	20.70	20.72	20.61	-0.43%	194,789
Dec 3, 2024	20.78	20.84	20.69	20.81	20.70	0.10%	65,065
Dec 2, 2024	20.73	20.80	20.69	20.79	20.68	-0.38%	116,547
Nov 29, 2024	20.94	20.94	20.71	20.87	20.70	0.53%	17,205
Nov 27, 2024	20.71	20.81	20.66	20.76	20.59	0.29%	44,393
Nov 26, 2024	20.81	20.84	20.67	20.70	20.53	-0.24%	92,168
Nov 25, 2024	20.69	20.76	20.64	20.75	20.58	0.48%	59,020
Nov 22, 2024	20.66	20.66	20.54	20.65	20.49	0.10%	37,988
Nov 21, 2024	20.65	20.65	20.53	20.63	20.47	0.15%	74,655
Nov 20, 2024	20.75	20.75	20.55	20.60	20.44	-0.28%	60,405
Nov 19, 2024	20.68	20.68	20.58	20.66	20.49	0.09%	31,335
Nov 18, 2024	20.51	20.65	20.51	20.64	20.48	0.73%	54,654
Nov 15, 2024	20.61	20.61	20.47	20.49	20.33	-0.39%	85,723
Nov 14, 2024	20.53	20.65	20.52	20.57	20.41	0.49%	79,257
Nov 13, 2024	20.50	20.62	20.47	20.47	20.31	-0.15%	175,085
Nov 12, 2024	20.58	20.58	20.47	20.50	20.34	-0.34%	82,892
Nov 11, 2024	20.47	20.57	20.47	20.57	20.41	0.15%	75,886
Nov 8, 2024	20.51	20.54	20.42	20.54	20.38	0.64%	165,923
Nov 7, 2024	20.29	20.42	20.29	20.41	20.25	0.79%	55,217
Nov 6, 2024	20.15	20.34	20.15	20.25	20.09	-1.41%	38,973
Nov 5, 2024	20.49	20.54	20.44	20.54	20.38	0.29%	68,158
Nov 4, 2024	20.46	20.50	20.43	20.48	20.32	0.34%	96,876
Nov 1, 2024	20.47	20.47	20.30	20.41	20.25	0.05%	86,456
Oct 31, 2024	20.36	20.47	20.36	20.40	20.18	-0.05%	23,001
Oct 30, 2024	20.40	20.48	20.40	20.41	20.19	-0.05%	30,057
Oct 29, 2024	20.41	20.45	20.33	20.42	20.20	0.15%	124,477
Oct 28, 2024	20.42	20.49	20.37	20.39	20.17	-0.15%	80,121
Oct 25, 2024	20.37	20.69	20.37	20.42	20.20	0.25%	87,247
Oct 24, 2024	20.42	20.47	20.35	20.37	20.15	-0.05%	53,648
Oct 23, 2024	20.48	20.50	20.35	20.38	20.16	-0.54%	52,954
Oct 22, 2024	20.58	20.64	20.47	20.49	20.27	-0.24%	36,072
Oct 21, 2024	20.59	20.66	20.54	20.54	20.32	-0.34%	51,853
Oct 18, 2024	20.70	20.75	20.60	20.61	20.39	-0.39%	53,510
Oct 17, 2024	20.63	20.72	20.61	20.69	20.47	0.49%	49,328
Oct 16, 2024	20.64	20.71	20.58	20.59	20.37	-0.10%	76,177
Oct 15, 2024	20.63	20.70	20.60	20.61	20.39	-0.05%	178,356
Oct 14, 2024	20.53	20.64	20.53	20.62	20.40	-0.05%	38,699
Oct 11, 2024	20.61	20.68	20.54	20.63	20.41	-0.19%	69,751
Oct 10, 2024	20.66	20.71	20.61	20.67	20.45	-0.24%	31,099
Oct 9, 2024	20.65	20.72	20.62	20.72	20.50	0.29%	29,047
Oct 8, 2024	20.69	20.70	20.59	20.66	20.44	-	50,668
Oct 7, 2024	20.76	20.80	20.65	20.66	20.44	-0.53%	145,755
Oct 4, 2024	20.75	20.81	20.71	20.77	20.55	-0.43%	43,143
Oct 3, 2024	20.83	20.86	20.75	20.86	20.64	-	154,364
Oct 2, 2024	20.78	20.86	20.76	20.86	20.64	0.43%	58,310
Oct 1, 2024	20.76	20.85	20.74	20.77	20.55	-0.05%	61,235
Sep 30, 2024	20.85	20.85	20.75	20.78	20.51	-0.34%	91,887
Sep 27, 2024	20.81	20.85	20.77	20.85	20.57	0.19%	25,665