TSX:MSTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.81	1.83	1.66	1.75	1.75	-4.37%	1,835,897
Jul 30, 2026	1.91	1.93	1.86	1.93	1.83	5.18%	1,018,105
Jul 29, 2026	1.91	1.97	1.84	1.84	1.74	-3.93%	1,675,206
Jul 28, 2026	1.90	1.94	1.84	1.91	1.81	-2.55%	887,479
Jul 27, 2026	1.85	1.96	1.85	1.96	1.86	8.59%	1,251,464
Jul 24, 2026	1.83	1.84	1.76	1.81	1.71	-1.37%	738,738
Jul 23, 2026	1.93	1.93	1.81	1.83	1.74	-7.11%	1,390,759
Jul 22, 2026	1.99	2.00	1.94	1.97	1.87	-1.75%	1,169,818
Jul 21, 2026	1.98	2.04	1.97	2.01	1.90	4.97%	927,223
Jul 20, 2026	1.87	1.97	1.85	1.91	1.81	3.80%	731,362
Jul 17, 2026	1.77	1.87	1.73	1.84	1.74	0.55%	918,905
Jul 16, 2026	1.87	1.88	1.82	1.83	1.74	-4.19%	887,198
Jul 15, 2026	1.96	2.00	1.88	1.91	1.81	0.26%	716,512
Jul 14, 2026	1.83	1.91	1.83	1.91	1.81	6.42%	964,039
Jul 13, 2026	1.82	1.83	1.75	1.79	1.70	-3.50%	799,401
Jul 10, 2026	1.94	1.97	1.83	1.86	1.76	0.82%	1,041,490
Jul 9, 2026	1.87	1.91	1.82	1.84	1.74	-	784,067
Jul 8, 2026	1.84	1.86	1.79	1.84	1.74	-4.17%	990,157
Jul 7, 2026	2.01	2.05	1.91	1.92	1.82	-4.48%	1,251,855
Jul 6, 2026	1.90	2.07	1.86	2.01	1.91	-1.71%	948,601
Jul 3, 2026	2.05	2.06	1.96	2.05	1.94	2.25%	466,320
Jul 2, 2026	1.96	2.05	1.91	2.00	1.90	17.65%	2,037,598
Jun 30, 2026	1.70	1.71	1.59	1.70	1.61	-6.08%	1,110,869
Jun 29, 2026	1.78	1.94	1.67	1.91	1.72	13.02%	1,558,630
Jun 26, 2026	1.67	1.78	1.65	1.69	1.52	-2.87%	1,555,287
Jun 25, 2026	1.98	1.98	1.72	1.74	1.56	-11.00%	3,032,390
Jun 24, 2026	2.20	2.20	1.91	1.96	1.76	-11.54%	3,160,293
Jun 23, 2026	2.26	2.29	2.19	2.21	1.99	-4.54%	1,391,288
Jun 22, 2026	2.50	2.55	2.27	2.32	2.08	-4.34%	1,419,592
Jun 19, 2026	2.40	2.45	2.34	2.42	2.17	0.83%	513,824
Jun 18, 2026	2.56	2.56	2.28	2.40	2.16	-4.38%	2,094,070
Jun 17, 2026	2.65	2.69	2.50	2.51	2.26	-4.38%	1,123,331
Jun 16, 2026	2.83	2.85	2.63	2.63	2.36	-7.57%	782,277
Jun 15, 2026	2.91	2.96	2.83	2.84	2.55	5.58%	1,287,918
Jun 12, 2026	2.56	2.76	2.49	2.69	2.42	5.49%	733,851
Jun 11, 2026	2.48	2.57	2.39	2.55	2.29	4.94%	1,323,336
Jun 10, 2026	2.46	2.56	2.43	2.43	2.18	-2.02%	883,440
Jun 9, 2026	2.65	2.68	2.41	2.48	2.23	-9.49%	1,658,586
Jun 8, 2026	2.73	2.77	2.64	2.74	2.46	4.98%	1,378,368
Jun 5, 2026	2.70	2.71	2.40	2.61	2.35	-6.62%	3,955,242
Jun 4, 2026	2.70	2.84	2.69	2.80	2.51	2.01%	1,327,541
Jun 3, 2026	2.94	3.02	2.72	2.74	2.46	-8.67%	2,881,272
Jun 2, 2026	3.22	3.23	2.92	3.00	2.70	-12.02%	4,060,946
Jun 1, 2026	3.39	3.44	3.20	3.41	3.06	-4.75%	1,790,169
May 29, 2026	3.40	3.65	3.30	3.58	3.22	5.76%	1,943,527
May 28, 2026	3.50	3.59	3.34	3.54	3.04	-2.62%	2,270,711
May 27, 2026	3.75	3.75	3.62	3.63	3.12	-3.97%	1,570,928
May 26, 2026	3.84	3.96	3.77	3.78	3.25	-5.50%	1,741,509
May 25, 2026	3.86	4.00	3.86	4.00	3.44	5.82%	555,631
May 22, 2026	3.92	3.93	3.76	3.78	3.25	-3.20%	1,396,999