MSTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	680.00	694.95	667.15	670.65	670.65	-0.84%	393,566
Jul 9, 2026	656.00	680.00	655.30	676.30	676.30	3.13%	433,729
Jul 8, 2026	672.00	689.45	646.55	655.75	655.75	-3.74%	792,156
Jul 7, 2026	731.00	731.35	672.10	681.25	681.25	-6.27%	833,878
Jul 6, 2026	726.00	743.90	715.80	726.85	726.85	1.56%	1,548,339
Jul 3, 2026	696.15	721.00	684.00	715.70	715.70	2.96%	906,836
Jul 2, 2026	714.00	732.00	690.30	695.15	695.15	-2.88%	821,267
Jul 1, 2026	706.90	724.40	701.00	715.80	715.80	0.90%	734,603
Jun 30, 2026	698.00	726.70	697.75	709.40	709.40	2.69%	1,950,531
Jun 29, 2026	651.00	699.95	627.50	690.85	690.85	6.71%	2,050,451
Jun 25, 2026	675.00	675.05	637.00	647.40	647.40	-3.45%	512,891
Jun 24, 2026	658.70	685.95	658.70	670.55	670.55	1.82%	966,812
Jun 23, 2026	693.00	693.00	655.50	658.55	658.55	-4.59%	599,103
Jun 22, 2026	692.75	696.95	680.50	690.25	690.25	-0.36%	465,329
Jun 19, 2026	685.95	697.05	673.00	692.75	692.75	0.75%	750,201
Jun 18, 2026	687.80	715.00	680.65	687.60	687.60	-0.03%	1,885,483
Jun 17, 2026	698.00	719.40	676.75	687.80	687.80	-2.96%	5,182,987
Jun 16, 2026	635.00	724.40	632.85	708.80	708.80	12.55%	14,270,580
Jun 15, 2026	584.90	666.00	580.15	629.75	629.75	10.76%	6,949,889
Jun 12, 2026	568.00	574.00	560.00	568.55	568.55	1.39%	919,737
Jun 11, 2026	552.00	576.80	543.05	560.75	560.75	0.90%	2,177,930
Jun 10, 2026	538.80	568.00	532.20	555.75	555.75	1.98%	3,952,050
Jun 9, 2026	499.80	572.00	491.10	544.95	544.95	11.18%	9,233,742
Jun 8, 2026	503.00	514.85	486.40	490.15	490.15	-4.33%	517,022
Jun 5, 2026	529.00	534.50	506.95	512.35	512.35	-3.67%	3,416,610
Jun 4, 2026	449.90	535.70	448.00	531.85	531.85	19.13%	13,124,220
Jun 3, 2026	451.55	454.15	442.00	446.45	446.45	-1.07%	164,283
Jun 2, 2026	445.00	456.60	442.00	451.30	451.30	1.58%	182,089
Jun 1, 2026	474.00	474.00	442.00	444.30	444.30	0.86%	834,544
May 29, 2026	438.60	447.80	436.00	440.50	440.50	0.43%	188,416
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