MSTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	435.90	442.65	433.50	438.60	438.60	0.57%	114,285
May 26, 2026	430.05	440.80	430.00	436.10	436.10	1.41%	123,657
May 25, 2026	427.50	435.25	427.50	430.05	430.05	0.89%	73,162
May 22, 2026	425.05	430.95	422.00	426.25	426.25	-	63,905
May 21, 2026	423.30	430.45	421.50	426.25	426.25	1.71%	82,559
May 20, 2026	422.80	422.80	415.00	419.10	419.10	-0.88%	65,965
May 19, 2026	418.60	427.20	418.35	422.80	422.80	1.34%	81,662
May 18, 2026	421.95	421.95	411.00	417.20	417.20	-1.20%	96,792
May 15, 2026	430.00	430.15	421.10	422.25	422.25	-1.01%	83,275
May 14, 2026	434.65	436.65	420.10	426.55	426.55	-1.08%	113,094
May 13, 2026	426.90	436.25	422.45	431.20	431.20	1.39%	126,027
May 12, 2026	435.05	440.95	423.00	425.30	425.30	-3.07%	147,545
May 11, 2026	454.00	454.00	436.60	438.75	438.75	-3.76%	180,318
May 8, 2026	454.70	464.00	454.00	455.90	455.90	0.27%	242,564
May 7, 2026	446.30	459.45	446.30	454.65	454.65	1.93%	316,950
May 6, 2026	445.70	449.00	438.50	446.05	446.05	1.39%	173,437
May 5, 2026	442.85	448.60	438.35	439.95	439.95	-0.64%	165,416
May 4, 2026	438.00	446.40	436.30	442.80	442.80	2.23%	200,930
Apr 30, 2026	436.45	437.75	426.65	433.15	433.15	-0.78%	132,701
Apr 29, 2026	443.00	450.90	435.55	436.55	436.55	-1.63%	159,402
Apr 28, 2026	448.00	456.00	441.40	443.80	443.80	-0.75%	136,292
Apr 27, 2026	436.80	452.50	436.80	447.15	447.15	3.17%	153,019
Apr 24, 2026	444.65	445.40	430.10	433.40	433.40	-2.01%	173,601
Apr 23, 2026	452.50	453.00	438.90	442.30	442.30	-2.19%	285,105
Apr 22, 2026	462.00	465.00	450.50	452.20	452.20	-1.42%	214,749
Apr 21, 2026	458.50	463.20	457.10	458.70	458.70	0.55%	112,944
Apr 20, 2026	471.65	471.80	453.65	456.20	456.20	-3.27%	286,767
Apr 17, 2026	480.00	493.00	468.50	471.60	471.60	-0.79%	589,358
Apr 16, 2026	453.60	485.55	446.90	475.35	475.35	5.63%	616,318
Apr 15, 2026	428.90	453.55	428.85	450.00	450.00	6.58%	401,812
Apr 13, 2026	419.00	426.90	406.00	422.20	422.20	-0.20%	180,957
Apr 10, 2026	420.00	432.95	420.00	423.05	423.05	1.00%	179,966
Apr 9, 2026	412.50	425.00	407.80	418.85	418.85	2.03%	384,953
Apr 8, 2026	415.00	419.70	407.25	410.50	410.50	2.91%	318,050
Apr 7, 2026	404.90	408.00	397.00	398.90	398.90	-0.68%	192,197
Apr 6, 2026	407.00	407.00	394.15	401.65	401.65	-1.40%	190,118
Apr 2, 2026	387.90	411.20	377.45	407.35	407.35	4.91%	286,805
Apr 1, 2026	379.95	394.95	376.85	388.30	388.30	6.14%	287,767
Mar 30, 2026	378.00	382.50	362.15	365.85	365.85	-4.01%	331,011
Mar 27, 2026	399.00	405.40	378.35	381.15	381.15	-4.66%	398,273
Mar 25, 2026	404.00	413.00	396.50	399.80	399.80	0.57%	213,702
Mar 24, 2026	395.90	401.85	385.30	397.55	397.55	1.56%	285,519
Mar 23, 2026	415.00	415.00	382.25	391.45	391.45	-5.82%	239,779
Mar 20, 2026	409.90	421.10	406.70	415.65	415.65	1.46%	252,264
Mar 19, 2026	421.00	424.00	407.40	409.65	409.65	-3.97%	135,800
Mar 18, 2026	417.00	435.00	414.00	426.60	426.60	3.47%	280,829
Mar 17, 2026	412.00	423.95	402.00	412.30	412.30	1.63%	119,592
Mar 16, 2026	414.00	415.05	393.45	405.70	405.70	-1.82%	210,213
Mar 13, 2026	427.00	427.30	411.00	413.20	413.20	-3.64%	148,972
Mar 12, 2026	425.00	435.25	417.20	428.80	428.80	1.37%	145,085