MyState Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	4.33	4.40	4.32	4.36	4.36	0.69%	217,934
Jun 4, 2026	4.31	4.35	4.31	4.33	4.33	-0.23%	99,226
Jun 3, 2026	4.43	4.43	4.31	4.34	4.34	-2.03%	198,149
Jun 2, 2026	4.45	4.45	4.39	4.43	4.43	-1.12%	102,066
Jun 1, 2026	4.46	4.50	4.46	4.48	4.48	0.45%	95,070
May 29, 2026	4.51	4.51	4.46	4.46	4.46	-0.22%	78,449
May 28, 2026	4.45	4.50	4.45	4.47	4.47	-0.67%	111,139
May 27, 2026	4.45	4.52	4.40	4.50	4.50	1.12%	182,558
May 26, 2026	4.46	4.48	4.40	4.45	4.45	1.14%	109,537
May 25, 2026	4.45	4.48	4.40	4.40	4.40	-2.22%	209,573
May 22, 2026	4.48	4.50	4.43	4.50	4.50	1.81%	87,951
May 21, 2026	4.45	4.48	4.41	4.42	4.42	0.23%	82,014
May 20, 2026	4.50	4.51	4.40	4.41	4.41	-2.22%	94,290
May 19, 2026	4.60	4.60	4.47	4.51	4.51	-0.88%	184,316
May 18, 2026	4.51	4.57	4.46	4.55	4.55	0.89%	133,702
May 15, 2026	4.44	4.53	4.44	4.51	4.51	1.58%	147,676
May 14, 2026	4.47	4.47	4.40	4.44	4.44	-0.67%	123,788
May 13, 2026	4.63	4.63	4.43	4.47	4.47	-2.83%	152,950
May 12, 2026	4.71	4.71	4.55	4.60	4.60	-2.54%	119,559
May 11, 2026	4.72	4.72	4.59	4.72	4.72	-	252,201
May 8, 2026	4.70	4.74	4.65	4.72	4.72	0.21%	74,370
May 7, 2026	4.61	4.72	4.61	4.71	4.71	0.86%	94,837
May 6, 2026	4.55	4.67	4.55	4.67	4.67	2.41%	145,432
May 5, 2026	4.61	4.61	4.55	4.56	4.56	-1.30%	82,002
May 4, 2026	4.64	4.66	4.59	4.62	4.62	-1.28%	93,527
May 1, 2026	4.62	4.71	4.62	4.68	4.68	1.52%	102,819
Apr 30, 2026	4.66	4.66	4.60	4.61	4.61	-0.86%	59,002
Apr 29, 2026	4.53	4.65	4.47	4.65	4.65	2.65%	267,147
Apr 28, 2026	4.40	4.53	4.38	4.53	4.53	2.49%	199,716
Apr 27, 2026	4.38	4.44	4.38	4.42	4.42	-	58,927
Apr 24, 2026	4.46	4.46	4.38	4.42	4.42	-0.23%	134,849
Apr 23, 2026	4.46	4.50	4.42	4.43	4.43	-2.21%	162,702
Apr 22, 2026	4.60	4.61	4.50	4.53	4.53	-1.74%	226,669
Apr 21, 2026	4.59	4.62	4.58	4.61	4.61	0.44%	110,330
Apr 20, 2026	4.58	4.62	4.57	4.59	4.59	-0.43%	123,984
Apr 17, 2026	4.64	4.64	4.56	4.61	4.61	-0.65%	126,888
Apr 16, 2026	4.64	4.65	4.59	4.64	4.64	0.22%	97,043
Apr 15, 2026	4.60	4.66	4.58	4.63	4.63	-	109,056
Apr 14, 2026	4.65	4.65	4.57	4.63	4.63	-0.22%	134,318
Apr 13, 2026	4.65	4.76	4.60	4.64	4.64	-2.11%	228,328
Apr 10, 2026	4.64	4.74	4.59	4.74	4.74	2.16%	243,923
Apr 9, 2026	4.58	4.65	4.57	4.64	4.64	1.31%	175,845
Apr 8, 2026	4.52	4.59	4.52	4.58	4.58	2.00%	194,091
Apr 7, 2026	4.45	4.54	4.45	4.49	4.49	0.90%	216,554
Apr 2, 2026	4.47	4.49	4.40	4.45	4.45	0.23%	114,453
Apr 1, 2026	4.40	4.46	4.37	4.44	4.44	0.91%	113,399
Mar 31, 2026	4.36	4.41	4.33	4.40	4.40	1.38%	127,762
Mar 30, 2026	4.40	4.40	4.30	4.34	4.34	-1.81%	153,703
Mar 27, 2026	4.51	4.51	4.38	4.42	4.42	-1.34%	158,411
Mar 26, 2026	4.48	4.52	4.46	4.48	4.48	-	98,867