MSTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	413.05	413.05	395.00	406.05	406.05	-1.66%	15,547
Mar 13, 2026	425.20	425.65	411.95	412.90	412.90	-3.69%	9,522
Mar 12, 2026	423.00	435.00	417.00	428.70	428.70	1.18%	10,569
Mar 11, 2026	424.55	439.50	421.95	423.70	423.70	-0.18%	9,707
Mar 10, 2026	418.70	428.80	418.70	424.45	424.45	1.40%	5,777
Mar 9, 2026	432.00	432.00	415.55	418.60	418.60	-5.11%	10,342
Mar 6, 2026	441.55	447.75	440.00	441.15	441.15	-0.10%	4,608
Mar 5, 2026	441.20	446.00	434.55	441.60	441.60	0.11%	6,963
Mar 4, 2026	431.00	448.00	431.00	441.10	441.10	-2.34%	7,586
Mar 2, 2026	444.05	452.40	440.00	451.65	451.65	-1.03%	7,481
Feb 27, 2026	452.20	467.00	452.20	456.35	456.35	0.94%	26,978
Feb 26, 2026	454.00	457.75	450.05	452.10	452.10	-0.42%	4,102
Feb 25, 2026	454.00	460.00	451.50	454.00	454.00	0.02%	4,313
Feb 24, 2026	452.35	455.45	446.00	453.90	453.90	0.34%	4,358
Feb 23, 2026	464.40	469.15	448.35	452.35	452.35	-2.66%	10,301
Feb 20, 2026	456.80	466.90	456.75	464.70	464.70	0.88%	7,353
Feb 19, 2026	470.95	473.15	460.00	460.65	460.65	-2.49%	4,384
Feb 18, 2026	476.80	477.00	467.00	472.40	472.40	-1.81%	8,515
Feb 17, 2026	475.05	484.85	475.05	481.10	473.50	-0.09%	3,927
Feb 16, 2026	488.25	488.25	475.30	481.55	473.94	0.90%	7,942
Feb 13, 2026	486.55	486.55	475.20	477.25	469.71	-2.06%	6,630
Feb 12, 2026	501.45	501.65	484.55	487.30	479.60	-2.82%	10,686
Feb 11, 2026	502.70	506.40	493.40	501.45	493.53	-0.11%	11,152
Feb 10, 2026	476.00	503.50	475.40	502.00	494.07	5.48%	28,268
Feb 9, 2026	465.00	477.80	463.20	475.90	468.38	3.51%	7,809
Feb 6, 2026	462.25	463.20	453.15	459.75	452.49	-0.54%	2,530
Feb 5, 2026	462.00	465.45	458.95	462.25	454.95	0.05%	11,429
Feb 4, 2026	457.20	472.55	457.20	462.00	454.70	1.06%	11,077
Feb 3, 2026	487.45	487.45	452.25	457.15	449.93	2.32%	11,582
Feb 2, 2026	452.05	452.75	428.80	446.80	439.74	-1.59%	15,172
Feb 1, 2026	452.70	470.00	452.65	454.00	446.83	-1.71%	5,022
Jan 30, 2026	462.50	469.25	458.50	461.90	454.60	-1.31%	9,356
Jan 29, 2026	472.90	477.15	462.20	468.05	460.66	-1.00%	5,093
Jan 28, 2026	455.05	476.75	455.05	472.80	465.33	3.05%	6,160
Jan 27, 2026	456.40	460.80	448.60	458.80	451.55	0.54%	8,556
Jan 23, 2026	462.00	466.35	453.45	456.35	449.14	-1.62%	5,998
Jan 22, 2026	459.55	472.40	458.75	463.85	456.52	0.98%	6,374
Jan 21, 2026	457.05	468.40	451.30	459.35	452.09	0.16%	15,157
Jan 20, 2026	472.70	475.00	457.00	458.60	451.36	-2.98%	9,377
Jan 19, 2026	476.60	478.55	471.50	472.70	465.23	-0.92%	5,053
Jan 16, 2026	485.00	485.95	476.60	477.10	469.56	-1.61%	4,534
Jan 14, 2026	476.00	493.00	476.00	484.90	477.24	1.89%	10,176
Jan 13, 2026	488.25	489.00	471.20	475.90	468.38	-1.31%	5,777
Jan 12, 2026	480.00	488.55	472.05	482.20	474.58	-0.21%	11,406
Jan 9, 2026	494.30	501.55	480.50	483.20	475.57	-2.23%	11,244
Jan 8, 2026	515.75	517.50	492.00	494.20	486.39	-4.60%	8,778
Jan 7, 2026	516.55	522.00	515.50	518.05	509.87	-0.06%	5,374
Jan 6, 2026	527.40	529.35	516.80	518.35	510.16	-2.00%	6,485
Jan 5, 2026	526.20	537.00	522.35	528.95	520.59	0.07%	9,622
Jan 2, 2026	513.50	542.05	511.15	528.60	520.25	2.96%	18,803