MUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.27	19.27	19.06	19.26	19.26	0.10%	165,957
Sep 24, 2026	19.35	19.36	19.17	19.24	19.24	-0.21%	369,535
Sep 23, 2026	19.51	19.57	19.23	19.28	19.28	-1.03%	227,736
Sep 22, 2026	19.54	19.54	19.45	19.48	19.48	-0.71%	207,708
Sep 21, 2026	19.61	19.67	19.52	19.62	19.62	0.33%	170,436
Sep 18, 2026	19.65	19.71	19.50	19.56	19.55	-0.59%	140,858
Sep 17, 2026	19.67	19.74	19.57	19.67	19.67	0.67%	292,734
Sep 16, 2026	19.55	19.67	19.53	19.54	19.54	-	109,194
Sep 15, 2026	19.63	19.76	19.53	19.54	19.54	-0.41%	1,903,561
Sep 14, 2026	19.66	19.77	19.56	19.62	19.62	-0.37%	132,006
Sep 11, 2026	19.66	19.73	19.65	19.69	19.69	0.27%	169,172
Sep 10, 2026	19.84	19.84	19.61	19.64	19.64	-1.01%	209,396
Sep 9, 2026	19.90	19.95	19.80	19.84	19.84	-0.07%	164,020
Sep 8, 2026	19.92	19.98	19.83	19.85	19.85	-0.29%	268,387
Sep 4, 2026	19.93	19.99	19.90	19.91	19.91	-0.05%	134,072
Sep 3, 2026	20.00	20.11	19.92	19.92	19.92	-0.25%	149,799
Sep 2, 2026	19.95	20.03	19.95	19.97	19.97	0.20%	137,030
Sep 1, 2026	19.99	20.05	19.88	19.93	19.93	-0.49%	107,293
Aug 31, 2026	20.06	20.16	20.06	20.08	20.03	-0.10%	157,372
Aug 28, 2026	20.21	20.23	20.07	20.10	20.05	-0.20%	74,634
Aug 27, 2026	20.15	20.28	20.12	20.14	20.09	-0.10%	355,836
Aug 26, 2026	20.21	20.26	20.12	20.16	20.11	-0.54%	177,195
Aug 25, 2026	20.28	20.28	20.02	20.27	20.22	0.40%	136,942
Aug 24, 2026	20.23	20.35	20.16	20.19	20.14	-0.25%	105,721
Aug 21, 2026	20.28	20.35	20.16	20.24	20.19	-0.15%	96,504
Aug 20, 2026	20.30	20.34	20.18	20.27	20.22	-0.10%	117,654
Aug 19, 2026	20.34	20.37	20.27	20.29	20.24	0.21%	35,570
Aug 18, 2026	20.40	20.40	20.24	20.25	20.20	-0.84%	112,806
Aug 17, 2026	20.40	20.45	20.30	20.42	20.37	0.25%	66,943
Aug 14, 2026	20.42	20.44	20.34	20.37	20.32	-0.44%	45,993
Aug 13, 2026	20.45	20.46	20.38	20.46	20.41	0.34%	82,542
Aug 12, 2026	20.35	20.46	20.35	20.39	20.34	0.14%	100,531
Aug 11, 2026	20.39	20.44	20.34	20.36	20.31	-0.28%	112,841
Aug 10, 2026	20.40	20.42	20.26	20.42	20.37	0.25%	185,559
Aug 7, 2026	20.39	20.41	20.21	20.37	20.32	0.01%	101,460
Aug 6, 2026	20.34	20.40	20.22	20.37	20.31	0.14%	222,252
Aug 5, 2026	20.31	20.37	20.19	20.34	20.29	-	136,564
Aug 4, 2026	20.29	20.34	20.14	20.34	20.29	0.44%	119,544
Aug 3, 2026	20.28	20.28	20.18	20.25	20.20	-0.04%	71,934
Jul 31, 2026	20.31	20.32	20.15	20.32	20.21	0.30%	271,945
Jul 30, 2026	20.34	20.34	20.20	20.26	20.15	-0.25%	44,805
Jul 29, 2026	20.33	20.39	20.24	20.31	20.20	0.45%	197,935
Jul 28, 2026	20.29	20.38	20.20	20.22	20.11	-0.54%	58,772
Jul 27, 2026	20.36	20.37	20.21	20.33	20.22	0.25%	60,550
Jul 24, 2026	20.24	20.30	20.12	20.28	20.17	0.40%	194,737
Jul 23, 2026	20.27	20.29	20.09	20.20	20.09	-0.88%	132,046
Jul 22, 2026	20.38	20.43	20.30	20.38	20.27	-0.06%	77,516
Jul 21, 2026	20.40	20.49	20.37	20.39	20.28	0.06%	158,115
Jul 20, 2026	20.42	20.51	20.34	20.38	20.27	-	135,531
Jul 17, 2026	20.48	20.53	20.35	20.38	20.27	-0.20%	99,263