TSX:MSTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	2.58	2.73	2.53	2.71	2.71	8.40%	815,696
Oct 20, 2026	2.35	2.56	2.34	2.50	2.50	4.82%	950,127
Oct 19, 2026	2.42	2.47	2.38	2.39	2.39	-1.04%	968,676
Oct 16, 2026	2.60	2.60	2.34	2.41	2.41	-10.41%	2,928,038
Oct 15, 2026	2.46	2.69	2.37	2.69	2.69	5.49%	1,111,919
Oct 14, 2026	2.69	2.72	2.52	2.55	2.55	-6.25%	1,383,747
Oct 13, 2026	2.75	2.78	2.69	2.72	2.72	-1.27%	1,264,512
Oct 9, 2026	2.76	2.81	2.69	2.76	2.76	2.42%	1,178,570
Oct 8, 2026	2.70	2.73	2.62	2.69	2.69	-1.47%	952,866
Oct 7, 2026	2.84	2.84	2.72	2.73	2.73	-6.19%	2,328,787
Oct 6, 2026	2.92	2.97	2.88	2.91	2.91	0.17%	1,428,244
Oct 5, 2026	2.90	2.94	2.84	2.91	2.91	2.65%	1,002,321
Oct 2, 2026	2.90	2.98	2.77	2.83	2.83	-0.70%	848,512
Oct 1, 2026	2.74	2.85	2.72	2.85	2.85	4.40%	756,919
Sep 30, 2026	2.81	2.85	2.68	2.73	2.73	-	680,128
Sep 29, 2026	2.86	2.86	2.69	2.73	2.73	-1.44%	1,089,353
Sep 28, 2026	2.87	2.93	2.82	2.86	2.77	-0.35%	1,619,128
Sep 25, 2026	2.95	2.95	2.85	2.87	2.78	-1.54%	1,275,510
Sep 24, 2026	2.89	2.96	2.86	2.92	2.82	-0.17%	1,470,300
Sep 23, 2026	2.99	3.02	2.91	2.92	2.83	-2.34%	1,026,509
Sep 22, 2026	2.96	3.03	2.96	2.99	2.90	0.34%	1,858,265
Sep 21, 2026	2.97	3.00	2.92	2.98	2.89	9.16%	1,769,943
Sep 18, 2026	2.45	2.74	2.45	2.73	2.64	14.23%	1,917,048
Sep 17, 2026	2.36	2.41	2.32	2.39	2.31	4.82%	908,383
Sep 16, 2026	2.31	2.34	2.24	2.28	2.21	-2.15%	954,960
Sep 15, 2026	2.40	2.40	2.26	2.33	2.26	-4.31%	883,884
Sep 14, 2026	2.38	2.45	2.35	2.44	2.36	4.06%	691,132
Sep 11, 2026	2.34	2.45	2.31	2.34	2.27	2.63%	805,665
Sep 10, 2026	2.30	2.34	2.25	2.28	2.21	-3.39%	936,456
Sep 9, 2026	2.52	2.52	2.36	2.36	2.29	-2.48%	1,140,822
Sep 8, 2026	2.47	2.48	2.40	2.42	2.34	-4.35%	1,424,766
Sep 4, 2026	2.42	2.55	2.42	2.53	2.45	-0.39%	1,363,589
Sep 3, 2026	2.27	2.55	2.27	2.54	2.46	14.41%	1,465,460
Sep 2, 2026	2.22	2.25	2.19	2.22	2.15	-1.77%	798,961
Sep 1, 2026	2.28	2.34	2.23	2.26	2.19	-5.04%	792,253
Aug 31, 2026	2.32	2.39	2.27	2.38	2.31	3.70%	1,159,591
Aug 28, 2026	2.49	2.50	2.35	2.37	2.22	-6.32%	1,272,399
Aug 27, 2026	2.35	2.57	2.33	2.53	2.37	10.00%	1,804,652
Aug 26, 2026	2.30	2.33	2.26	2.30	2.16	-2.13%	947,168
Aug 25, 2026	2.24	2.37	2.21	2.35	2.20	3.07%	1,267,938
Aug 24, 2026	2.27	2.36	2.21	2.28	2.14	3.64%	1,460,761
Aug 21, 2026	2.22	2.24	2.14	2.20	2.06	5.26%	1,596,897
Aug 20, 2026	2.12	2.12	2.03	2.09	1.96	6.63%	1,365,825
Aug 19, 2026	1.78	2.00	1.78	1.96	1.84	12.64%	2,414,531
Aug 18, 2026	1.82	1.84	1.74	1.74	1.63	-5.69%	1,400,750
Aug 17, 2026	1.76	1.86	1.76	1.85	1.73	5.43%	872,994
Aug 14, 2026	1.80	1.80	1.73	1.75	1.64	-4.37%	1,749,385
Aug 13, 2026	1.80	1.87	1.78	1.83	1.72	2.23%	865,851
Aug 12, 2026	1.83	1.84	1.78	1.79	1.68	-1.10%	659,814
Aug 11, 2026	1.85	1.87	1.79	1.81	1.70	-1.63%	797,424