|
|
Closing price on 3/27/2026
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
2,545,400 |
| Split-adjusted Price |
8.30 |
There is no data on 3/29/2026. Display data on 3/27/2026 instead.
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
2,545,400
|
|
|
3/26/2026
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.13
|
8.30
|
3,184,000
|
|
|
3/25/2026
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.10
|
8.30
|
8.39
|
8.30
|
4,808,700
|
|
|
3/24/2026
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.33
|
8.50
|
3,433,600
|
|
|
3/23/2026
|
-0.20 / -2.38%
|
8.30
|
8.40
|
7.80
|
8.20
|
8.01
|
8.20
|
3,105,200
|
|
|
3/20/2026
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.36
|
8.40
|
2,509,800
|
|
|
3/19/2026
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.08
|
8.20
|
2,304,900
|
|
|
3/18/2026
|
-0.30 / -3.49%
|
8.60
|
8.60
|
7.80
|
8.30
|
8.15
|
8.30
|
7,187,400
|
|
|
3/17/2026
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.51
|
8.60
|
4,753,700
|
|
|
3/16/2026
|
+0.60 / +7.79%
|
7.80
|
8.30
|
7.60
|
8.30
|
7.96
|
8.30
|
6,178,900
|
|
|
3/13/2026
|
+0.60 / +8.45%
|
7.10
|
7.70
|
7.00
|
7.70
|
7.32
|
7.70
|
4,537,700
|
|
|
3/12/2026
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.07
|
7.10
|
3,015,100
|
|
|
3/11/2026
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.96
|
7.20
|
3,376,200
|
|
|
3/10/2026
|
+0.30 / +4.55%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.72
|
6.90
|
4,585,000
|
|
|
3/9/2026
|
-0.70 / -9.59%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.79
|
6.60
|
1,106,100
|
|
|
3/6/2026
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.21
|
7.30
|
2,608,800
|
|
|
3/5/2026
|
+0.40 / +5.71%
|
7.20
|
7.70
|
6.90
|
7.40
|
7.24
|
7.40
|
4,456,400
|
|
|
3/4/2026
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.70
|
7.00
|
6.94
|
7.00
|
5,148,100
|
|
|
3/3/2026
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
6.80
|
2,848,600
|
|
|
3/2/2026
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.52
|
6.60
|
2,592,900
|
|
|
2/27/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
6.70
|
2,272,000
|
|
|
2/26/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.50
|
6.70
|
2,357,400
|
|
|
2/25/2026
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
3,523,200
|
|
|
2/24/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
1,354,500
|
|
|
2/23/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.20
|
6.30
|
2,782,300
|
|
|
2/13/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.14
|
6.30
|
3,430,000
|
|
|
2/12/2026
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.04
|
6.20
|
4,276,700
|
|
|
2/11/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
2,043,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
992,200
|
|
|
2/9/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
836,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|