MUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.53	20.75	20.49	20.52	20.52	-0.53%	472,886
May 29, 2026	20.65	20.65	20.51	20.63	20.63	0.19%	42,456
May 28, 2026	20.60	20.60	20.46	20.59	20.59	0.33%	66,685
May 27, 2026	20.48	20.60	20.43	20.52	20.52	0.01%	88,681
May 26, 2026	20.36	20.54	20.36	20.52	20.52	1.03%	113,093
May 22, 2026	20.41	20.47	20.31	20.31	20.31	-0.29%	101,433
May 21, 2026	20.38	20.44	20.28	20.37	20.37	-0.44%	90,312
May 20, 2026	20.40	20.46	20.32	20.46	20.46	0.24%	153,704
May 19, 2026	20.41	20.46	20.32	20.41	20.41	-0.15%	132,676
May 18, 2026	20.44	20.53	20.40	20.44	20.44	0.39%	144,939
May 15, 2026	20.52	20.52	20.35	20.36	20.36	-0.78%	59,528
May 14, 2026	20.54	20.61	20.52	20.52	20.52	0.15%	62,231
May 13, 2026	20.56	20.62	20.49	20.49	20.49	-0.19%	58,502
May 12, 2026	20.56	20.61	20.52	20.53	20.53	-0.19%	48,610
May 11, 2026	20.62	20.64	20.57	20.57	20.57	0.05%	53,907
May 8, 2026	20.57	20.68	20.56	20.56	20.56	-0.29%	55,717
May 7, 2026	20.58	20.68	20.48	20.62	20.62	-	260,073
May 6, 2026	20.60	20.66	20.46	20.62	20.62	0.54%	95,953
May 5, 2026	20.55	20.63	20.44	20.51	20.51	0.10%	235,432
May 4, 2026	20.50	20.64	20.45	20.49	20.49	0.24%	198,680
May 1, 2026	20.51	20.64	20.40	20.44	20.44	-0.02%	138,382
Apr 30, 2026	20.57	20.70	20.48	20.50	20.44	0.10%	153,630
Apr 29, 2026	20.64	20.69	20.48	20.48	20.42	-0.55%	84,264
Apr 28, 2026	20.67	20.72	20.56	20.59	20.54	-0.28%	105,076
Apr 27, 2026	20.62	20.76	20.57	20.65	20.59	0.44%	31,257
Apr 24, 2026	20.65	20.69	20.56	20.56	20.50	-0.24%	49,636
Apr 23, 2026	20.66	20.77	20.56	20.61	20.55	-0.22%	320,577
Apr 22, 2026	20.67	20.75	20.57	20.66	20.60	0.22%	67,659
Apr 21, 2026	20.59	20.70	20.56	20.61	20.55	-0.05%	79,904
Apr 20, 2026	20.60	20.67	20.54	20.62	20.56	-0.15%	64,424
Apr 17, 2026	20.56	20.72	20.56	20.65	20.59	0.54%	606,947
Apr 16, 2026	20.55	20.64	20.51	20.54	20.48	0.20%	172,678
Apr 15, 2026	20.54	20.64	20.48	20.50	20.44	-0.10%	145,236
Apr 14, 2026	20.54	20.71	20.47	20.52	20.46	-0.05%	103,668
Apr 13, 2026	20.50	20.67	20.43	20.53	20.47	0.34%	73,214
Apr 10, 2026	20.53	20.70	20.45	20.46	20.40	-0.44%	85,220
Apr 9, 2026	20.52	20.61	20.49	20.55	20.49	0.59%	111,295
Apr 8, 2026	20.51	20.62	20.43	20.43	20.37	0.10%	93,916
Apr 7, 2026	20.43	20.51	20.38	20.41	20.35	-0.24%	107,240
Apr 6, 2026	20.50	20.50	20.37	20.46	20.40	-	103,410
Apr 2, 2026	20.40	20.46	20.36	20.46	20.40	0.29%	65,046
Apr 1, 2026	20.48	20.48	20.40	20.40	20.34	-0.21%	362,991
Mar 31, 2026	20.51	20.51	20.42	20.51	20.39	0.34%	96,849
Mar 30, 2026	20.44	20.46	20.36	20.44	20.32	0.20%	29,964
Mar 27, 2026	20.39	20.40	20.32	20.40	20.28	-0.05%	111,106
Mar 26, 2026	20.47	20.48	20.37	20.41	20.29	-0.29%	81,680
Mar 25, 2026	20.43	20.48	20.38	20.47	20.35	0.24%	80,624
Mar 24, 2026	20.55	20.55	20.30	20.42	20.30	-0.54%	166,284
Mar 23, 2026	20.53	20.64	20.48	20.53	20.41	0.15%	45,252
Mar 20, 2026	20.62	20.68	20.46	20.50	20.38	-1.01%	91,476