MSTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	456.10	467.45	454.05	457.20	457.20	1.17%	347,860
Feb 26, 2026	453.30	458.90	450.00	451.90	451.90	-0.31%	68,767
Feb 25, 2026	455.00	459.80	450.15	453.30	453.30	0.07%	64,095
Feb 24, 2026	451.90	460.00	445.00	453.00	453.00	0.24%	96,907
Feb 23, 2026	464.25	469.20	449.00	451.90	451.90	-2.66%	187,051
Feb 20, 2026	457.95	468.50	456.30	464.25	464.25	0.87%	129,816
Feb 19, 2026	471.95	473.00	459.90	460.25	460.25	-2.19%	115,682
Feb 18, 2026	477.30	477.30	467.50	470.55	470.55	-2.29%	134,264
Feb 17, 2026	484.00	485.80	480.00	481.60	474.00	0.19%	84,901
Feb 16, 2026	477.40	488.00	475.20	480.70	473.11	0.69%	170,238
Feb 13, 2026	485.00	489.90	474.00	477.40	469.87	-1.93%	120,824
Feb 12, 2026	500.05	502.00	485.00	486.80	479.12	-3.03%	177,862
Feb 11, 2026	504.55	509.35	492.30	502.00	494.08	0.16%	343,883
Feb 10, 2026	476.60	503.65	474.55	501.20	493.29	5.23%	405,813
Feb 9, 2026	465.00	477.95	462.60	476.30	468.78	3.96%	162,269
Feb 6, 2026	462.00	464.00	453.00	458.15	450.92	-0.83%	81,373
Feb 5, 2026	464.00	465.95	459.50	462.00	454.71	0.14%	70,883
Feb 4, 2026	458.20	472.00	458.00	461.35	454.07	0.69%	174,336
Feb 3, 2026	467.00	468.95	451.10	458.20	450.97	2.75%	133,445
Feb 2, 2026	453.25	454.45	429.00	445.95	438.91	-1.84%	281,029
Feb 1, 2026	461.70	469.90	452.50	454.30	447.13	-1.60%	121,931
Jan 30, 2026	467.40	469.35	458.10	461.70	454.41	-1.36%	102,917
Jan 29, 2026	475.05	478.60	462.15	468.05	460.66	-1.03%	146,565
Jan 28, 2026	457.50	475.00	457.50	472.90	465.44	3.75%	161,291
Jan 27, 2026	457.85	460.35	447.60	455.80	448.61	0.02%	81,350
Jan 23, 2026	461.55	466.40	453.30	455.70	448.51	-1.53%	97,615
Jan 22, 2026	462.60	472.50	459.05	462.80	455.50	0.82%	96,901
Jan 21, 2026	458.25	469.00	450.50	459.05	451.81	0.19%	152,532
Jan 20, 2026	473.50	474.90	457.00	458.20	450.97	-3.10%	134,131
Jan 19, 2026	476.00	478.20	470.80	472.85	465.39	-0.88%	79,874
Jan 16, 2026	487.70	487.70	476.00	477.05	469.52	-1.50%	89,626
Jan 14, 2026	477.60	492.90	477.60	484.30	476.66	1.83%	147,821
Jan 13, 2026	483.00	489.60	471.15	475.60	468.09	-1.32%	129,774
Jan 12, 2026	479.00	488.50	472.00	481.95	474.34	-0.23%	189,899
Jan 9, 2026	495.00	502.00	479.90	483.05	475.43	-2.33%	184,975
Jan 8, 2026	518.90	519.00	490.00	494.55	486.75	-4.61%	198,993
Jan 7, 2026	518.90	522.60	515.60	518.45	510.27	-0.24%	69,014
Jan 6, 2026	529.75	531.75	516.10	519.70	511.50	-1.89%	114,675
Jan 5, 2026	528.70	537.00	523.50	529.70	521.34	0.27%	174,241
Jan 2, 2026	515.00	541.20	510.55	528.30	519.96	2.75%	515,834
Jan 1, 2026	522.90	524.85	512.50	514.15	506.04	-1.67%	90,999
Dec 31, 2025	516.55	535.00	512.05	522.90	514.65	1.74%	328,084
Dec 30, 2025	524.40	524.40	508.00	513.95	505.84	-1.21%	136,550
Dec 29, 2025	513.00	537.30	512.00	520.25	512.04	1.85%	339,144
Dec 26, 2025	490.80	527.40	488.65	510.80	502.74	4.07%	570,842
Dec 24, 2025	491.40	497.95	488.25	490.80	483.05	0.07%	71,978
Dec 23, 2025	478.10	504.90	477.35	490.45	482.71	2.74%	336,262
Dec 22, 2025	472.45	479.75	470.50	477.35	469.82	1.91%	90,815
Dec 19, 2025	467.60	472.50	460.80	468.40	461.01	1.54%	73,392
Dec 18, 2025	469.00	469.95	459.60	461.30	454.02	-1.76%	82,413