TSX:MSTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.07	2.15	2.00	2.04	2.04	-4.23%	2,221,196
Nov 9, 2026	2.14	2.20	2.06	2.13	2.13	-3.62%	2,246,090
Nov 6, 2026	2.17	2.21	2.12	2.21	2.21	1.84%	1,856,081
Nov 5, 2026	2.36	2.38	2.06	2.17	2.17	-9.58%	1,623,345
Nov 4, 2026	2.28	2.45	2.28	2.40	2.40	5.26%	981,257
Nov 3, 2026	2.21	2.32	2.20	2.28	2.28	4.11%	463,572
Nov 2, 2026	2.22	2.29	2.16	2.19	2.19	-	859,970
Oct 30, 2026	2.26	2.26	2.06	2.19	2.19	-8.75%	2,232,833
Oct 29, 2026	2.49	2.53	2.43	2.49	2.40	-1.97%	1,345,113
Oct 28, 2026	2.47	2.54	2.44	2.54	2.45	2.42%	1,280,210
Oct 27, 2026	2.46	2.48	2.43	2.48	2.39	1.22%	867,474
Oct 26, 2026	2.50	2.53	2.40	2.45	2.36	-3.92%	1,056,994
Oct 23, 2026	2.53	2.65	2.52	2.55	2.46	0.20%	1,092,711
Oct 22, 2026	2.55	2.61	2.50	2.55	2.45	-5.39%	1,059,534
Oct 21, 2026	2.58	2.73	2.53	2.69	2.59	7.60%	884,985
Oct 20, 2026	2.35	2.56	2.34	2.50	2.41	4.82%	950,127
Oct 19, 2026	2.42	2.47	2.38	2.39	2.30	-1.04%	968,676
Oct 16, 2026	2.60	2.60	2.34	2.41	2.32	-10.41%	2,928,038
Oct 15, 2026	2.46	2.69	2.37	2.69	2.59	5.49%	1,111,919
Oct 14, 2026	2.69	2.72	2.52	2.55	2.46	-6.25%	1,383,747
Oct 13, 2026	2.75	2.78	2.69	2.72	2.62	-1.27%	1,264,512
Oct 9, 2026	2.76	2.81	2.69	2.76	2.66	2.42%	1,178,570
Oct 8, 2026	2.70	2.73	2.62	2.69	2.59	-1.47%	952,866
Oct 7, 2026	2.84	2.84	2.72	2.73	2.63	-6.19%	2,328,787
Oct 6, 2026	2.92	2.97	2.88	2.91	2.80	0.17%	1,428,244
Oct 5, 2026	2.90	2.94	2.84	2.91	2.80	2.65%	1,002,321
Oct 2, 2026	2.90	2.98	2.77	2.83	2.73	-0.70%	848,512
Oct 1, 2026	2.74	2.85	2.72	2.85	2.75	4.40%	756,919
Sep 30, 2026	2.81	2.85	2.68	2.73	2.63	-	680,128
Sep 29, 2026	2.86	2.86	2.69	2.73	2.63	-1.44%	1,089,353
Sep 28, 2026	2.87	2.93	2.82	2.86	2.67	-0.35%	1,619,128
Sep 25, 2026	2.95	2.95	2.85	2.87	2.68	-1.54%	1,275,510
Sep 24, 2026	2.89	2.96	2.86	2.92	2.72	-0.17%	1,470,300
Sep 23, 2026	2.99	3.02	2.91	2.92	2.73	-2.34%	1,026,509
Sep 22, 2026	2.96	3.03	2.96	2.99	2.79	0.34%	1,858,265
Sep 21, 2026	2.97	3.00	2.92	2.98	2.78	9.16%	1,769,943
Sep 18, 2026	2.45	2.74	2.45	2.73	2.55	14.23%	1,917,048
Sep 17, 2026	2.36	2.41	2.32	2.39	2.23	4.82%	908,383
Sep 16, 2026	2.31	2.34	2.24	2.28	2.13	-2.15%	954,960
Sep 15, 2026	2.40	2.40	2.26	2.33	2.18	-4.31%	883,884
Sep 14, 2026	2.38	2.45	2.35	2.44	2.27	4.06%	691,132
Sep 11, 2026	2.34	2.45	2.31	2.34	2.18	2.63%	805,665
Sep 10, 2026	2.30	2.34	2.25	2.28	2.13	-3.39%	936,456
Sep 9, 2026	2.52	2.52	2.36	2.36	2.20	-2.48%	1,140,822
Sep 8, 2026	2.47	2.48	2.40	2.42	2.26	-4.35%	1,424,766
Sep 4, 2026	2.42	2.55	2.42	2.53	2.36	-0.39%	1,363,589
Sep 3, 2026	2.27	2.55	2.27	2.54	2.37	14.41%	1,465,460
Sep 2, 2026	2.22	2.25	2.19	2.22	2.07	-1.77%	798,961
Sep 1, 2026	2.28	2.34	2.23	2.26	2.11	-5.04%	792,253
Aug 31, 2026	2.32	2.39	2.27	2.38	2.22	3.70%	1,159,591