|
Closing price on 5/28/2018
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
834,300 |
| Split-adjusted Price |
2.18 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.12
|
2.18
|
834,300
|
|
|
5/25/2018
|
-0.30 / -8.82%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.26
|
2.11
|
771,500
|
|
|
5/24/2018
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.44
|
2.32
|
312,900
|
|
|
5/23/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
2.46
|
339,200
|
|
|
5/22/2018
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.57
|
2.39
|
1,260,600
|
|
|
5/21/2018
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
2.59
|
151,400
|
|
|
5/18/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.79
|
2.66
|
598,700
|
|
|
5/17/2018
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.98
|
2.66
|
780,500
|
|
|
5/16/2018
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.80
|
663,200
|
|
|
5/15/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.16
|
2.87
|
739,300
|
|
|
5/14/2018
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.12
|
2.87
|
561,700
|
|
|
5/11/2018
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.88
|
2.73
|
674,700
|
|
|
5/10/2018
|
-0.30 / -7.50%
|
4.30
|
4.40
|
3.70
|
3.70
|
4.10
|
2.52
|
1,472,300
|
|
|
5/9/2018
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.96
|
2.73
|
1,090,400
|
|
|
5/8/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.61
|
2.52
|
671,400
|
|
|
5/7/2018
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.50
|
2.46
|
945,080
|
|
|
5/4/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.46
|
2.39
|
634,400
|
|
|
5/3/2018
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.39
|
661,700
|
|
|
5/2/2018
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.20
|
2.32
|
771,300
|
|
|
4/27/2018
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
2.11
|
309,000
|
|
|
4/26/2018
|
-0.10 / -3.03%
|
3.30
|
3.60
|
3.20
|
3.20
|
3.29
|
2.18
|
743,200
|
|
|
4/24/2018
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.25
|
2.25
|
353,900
|
|
|
4/23/2018
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
2.05
|
599,900
|
|
|
4/20/2018
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.32
|
2.25
|
295,100
|
|
|
4/19/2018
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.50
|
2.39
|
842,300
|
|
|
4/18/2018
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.53
|
2.46
|
978,200
|
|
|
4/17/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.28
|
2.25
|
771,900
|
|
|
4/16/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
2.05
|
337,800
|
|
|
4/13/2018
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.98
|
153,200
|
|
|
4/12/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
2.05
|
143,600
|
|
|