MUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.46	20.49	20.30	20.47	20.47	0.29%	202,052
Dec 19, 2024	20.46	20.46	20.26	20.41	20.41	-0.15%	301,844
Dec 18, 2024	20.60	20.60	20.38	20.44	20.44	-0.61%	389,961
Dec 17, 2024	20.67	20.67	20.54	20.57	20.57	-0.51%	207,777
Dec 16, 2024	20.58	20.67	20.55	20.67	20.67	0.56%	173,237
Dec 13, 2024	20.61	20.61	20.52	20.56	20.56	-0.07%	55,330
Dec 12, 2024	20.78	20.78	20.57	20.57	20.57	-0.29%	117,637
Dec 11, 2024	20.71	20.83	20.63	20.63	20.63	-0.48%	327,946
Dec 10, 2024	20.79	20.80	20.70	20.73	20.73	-	92,217
Dec 9, 2024	20.84	20.84	20.73	20.73	20.73	-0.34%	87,181
Dec 6, 2024	20.81	20.84	20.72	20.80	20.80	0.29%	72,556
Dec 5, 2024	20.77	20.80	20.70	20.74	20.74	0.10%	109,662
Dec 4, 2024	20.90	20.90	20.70	20.72	20.72	-0.43%	194,789
Dec 3, 2024	20.78	20.84	20.69	20.81	20.81	0.10%	65,065
Dec 2, 2024	20.73	20.80	20.69	20.79	20.79	-0.38%	116,547
Nov 29, 2024	20.94	20.94	20.71	20.87	20.82	0.53%	17,205
Nov 27, 2024	20.71	20.81	20.66	20.76	20.71	0.29%	44,393
Nov 26, 2024	20.81	20.84	20.67	20.70	20.65	-0.24%	92,168
Nov 25, 2024	20.69	20.76	20.64	20.75	20.70	0.48%	59,020
Nov 22, 2024	20.66	20.66	20.54	20.65	20.60	0.10%	37,988
Nov 21, 2024	20.65	20.65	20.53	20.63	20.58	0.15%	74,655
Nov 20, 2024	20.75	20.75	20.55	20.60	20.55	-0.28%	60,405
Nov 19, 2024	20.68	20.68	20.58	20.66	20.61	0.09%	31,335
Nov 18, 2024	20.51	20.65	20.51	20.64	20.59	0.73%	54,654
Nov 15, 2024	20.61	20.61	20.47	20.49	20.44	-0.39%	85,723
Nov 14, 2024	20.53	20.65	20.52	20.57	20.52	0.49%	79,257
Nov 13, 2024	20.50	20.62	20.47	20.47	20.42	-0.15%	175,085
Nov 12, 2024	20.58	20.58	20.47	20.50	20.45	-0.34%	82,892
Nov 11, 2024	20.47	20.57	20.47	20.57	20.52	0.15%	75,886
Nov 8, 2024	20.51	20.54	20.42	20.54	20.49	0.64%	165,923
Nov 7, 2024	20.29	20.42	20.29	20.41	20.36	0.79%	55,217
Nov 6, 2024	20.15	20.34	20.15	20.25	20.20	-1.41%	38,973
Nov 5, 2024	20.49	20.54	20.44	20.54	20.49	0.29%	68,158
Nov 4, 2024	20.46	20.50	20.43	20.48	20.43	0.34%	96,876
Nov 1, 2024	20.47	20.47	20.30	20.41	20.36	0.05%	86,456
Oct 31, 2024	20.36	20.47	20.36	20.40	20.29	-0.05%	23,001
Oct 30, 2024	20.40	20.48	20.40	20.41	20.30	-0.05%	30,057
Oct 29, 2024	20.41	20.45	20.33	20.42	20.31	0.15%	124,477
Oct 28, 2024	20.42	20.49	20.37	20.39	20.28	-0.15%	80,121
Oct 25, 2024	20.37	20.69	20.37	20.42	20.31	0.25%	87,247
Oct 24, 2024	20.42	20.47	20.35	20.37	20.26	-0.05%	53,648
Oct 23, 2024	20.48	20.50	20.35	20.38	20.27	-0.54%	52,954
Oct 22, 2024	20.58	20.64	20.47	20.49	20.38	-0.24%	36,072
Oct 21, 2024	20.59	20.66	20.54	20.54	20.43	-0.34%	51,853
Oct 18, 2024	20.70	20.75	20.60	20.61	20.50	-0.39%	53,510
Oct 17, 2024	20.63	20.72	20.61	20.69	20.58	0.49%	49,328
Oct 16, 2024	20.64	20.71	20.58	20.59	20.48	-0.10%	76,177
Oct 15, 2024	20.63	20.70	20.60	20.61	20.50	-0.05%	178,356
Oct 14, 2024	20.53	20.64	20.53	20.62	20.51	-0.05%	38,699
Oct 11, 2024	20.61	20.68	20.54	20.63	20.52	-0.19%	69,751
Oct 10, 2024	20.66	20.71	20.61	20.67	20.56	-0.24%	31,099
Oct 9, 2024	20.65	20.72	20.62	20.72	20.61	0.29%	29,047
Oct 8, 2024	20.69	20.70	20.59	20.66	20.55	-	50,668
Oct 7, 2024	20.76	20.80	20.65	20.66	20.55	-0.53%	145,755
Oct 4, 2024	20.75	20.81	20.71	20.77	20.66	-0.43%	43,143
Oct 3, 2024	20.83	20.86	20.75	20.86	20.75	-	154,364
Oct 2, 2024	20.78	20.86	20.76	20.86	20.75	0.43%	58,310
Oct 1, 2024	20.76	20.85	20.74	20.77	20.66	-0.05%	61,235
Sep 30, 2024	20.85	20.85	20.75	20.78	20.62	-0.34%	91,887
Sep 27, 2024	20.81	20.85	20.77	20.85	20.69	0.19%	25,665
Sep 26, 2024	20.81	20.83	20.75	20.81	20.65	0.05%	95,924
Sep 25, 2024	20.76	20.81	20.74	20.80	20.64	0.29%	68,350
Sep 24, 2024	20.73	20.83	20.73	20.74	20.58	-0.10%	46,943
Sep 23, 2024	20.79	20.84	20.74	20.76	20.60	-0.14%	53,134
Sep 20, 2024	20.77	20.80	20.72	20.79	20.63	0.34%	80,267
Sep 19, 2024	20.73	20.81	20.70	20.72	20.56	0.10%	126,732
Sep 18, 2024	20.71	20.83	20.69	20.70	20.54	-0.19%	106,623
Sep 17, 2024	20.80	20.82	20.71	20.74	20.58	0.05%	85,558
Sep 16, 2024	20.84	20.84	20.73	20.73	20.57	-0.38%	76,665
Sep 13, 2024	20.69	20.81	20.66	20.81	20.65	0.92%	222,038
Sep 12, 2024	20.64	20.79	20.62	20.62	20.46	-0.19%	72,866
Sep 11, 2024	20.66	20.72	20.61	20.66	20.50	0.10%	74,593
Sep 10, 2024	20.62	20.78	20.62	20.64	20.48	-0.43%	86,662
Sep 9, 2024	20.75	20.75	20.62	20.73	20.57	0.44%	37,765
Sep 6, 2024	20.74	20.75	20.64	20.64	20.48	-0.39%	68,180
Sep 5, 2024	20.65	20.72	20.56	20.72	20.56	0.58%	55,321
Sep 4, 2024	20.59	20.69	20.57	20.60	20.44	0.34%	241,353
Sep 3, 2024	20.64	20.67	20.52	20.53	20.37	-0.73%	42,182
Aug 30, 2024	20.64	20.69	20.61	20.68	20.47	0.29%	36,908
Aug 29, 2024	20.65	20.68	20.57	20.62	20.41	-0.03%	105,986
Aug 28, 2024	20.63	20.71	20.60	20.63	20.41	-0.50%	69,403
Aug 27, 2024	20.64	20.73	20.63	20.73	20.52	0.39%	28,749
Aug 26, 2024	20.71	20.71	20.64	20.65	20.44	-0.10%	37,605
Aug 23, 2024	20.65	20.72	20.64	20.67	20.46	0.10%	68,785
Aug 22, 2024	20.62	20.69	20.61	20.65	20.44	-0.05%	78,557
Aug 21, 2024	20.68	20.71	20.59	20.66	20.45	-0.24%	198,272
Aug 20, 2024	20.63	20.71	20.59	20.71	20.50	0.63%	95,024
Aug 19, 2024	20.64	20.68	20.57	20.58	20.37	-0.15%	121,671
Aug 16, 2024	20.54	20.66	20.54	20.61	20.40	0.39%	40,861
Aug 15, 2024	20.60	20.64	20.53	20.53	20.32	-0.58%	70,818
Aug 14, 2024	20.67	20.67	20.61	20.65	20.44	-	53,994
Aug 13, 2024	20.65	20.65	20.61	20.65	20.44	-0.05%	49,137
Aug 12, 2024	20.65	20.67	20.55	20.66	20.45	0.10%	50,739
Aug 9, 2024	20.61	20.64	20.58	20.64	20.43	0.19%	52,628
Aug 8, 2024	20.65	20.66	20.58	20.60	20.39	-0.15%	252,313
Aug 7, 2024	20.79	20.79	20.62	20.63	20.42	-0.82%	138,582
Aug 6, 2024	20.87	20.87	20.74	20.80	20.59	-0.19%	125,529
Aug 5, 2024	20.86	20.86	20.78	20.84	20.63	0.39%	90,299
Aug 2, 2024	20.55	20.76	20.55	20.76	20.55	0.92%	57,910
Aug 1, 2024	20.54	20.59	20.51	20.57	20.36	-0.10%	223,310