MDST(MDST)
MDST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $29.87 | $30.16 | $29.84 | $29.91 | 56,041 |
| 7/17/2026 | $29.88 | $30.04 | $29.73 | $29.78 | 59,200 |
| 7/16/2026 | $29.72 | $29.89 | $29.56 | $29.85 | 53,300 |
| 7/15/2026 | $29.79 | $29.82 | $29.52 | $29.59 | 59,200 |
| 7/14/2026 | $29.63 | $29.86 | $29.57 | $29.86 | 33,800 |
| 7/13/2026 | $29.41 | $29.84 | $29.30 | $29.63 | 30,900 |
| 7/10/2026 | $29.29 | $29.36 | $29.03 | $29.21 | 53,146 |
| 7/9/2026 | $29.67 | $29.67 | $29.30 | $29.30 | 63,400 |
| 7/8/2026 | $29.64 | $29.92 | $29.31 | $29.47 | 60,000 |
| 7/7/2026 | $28.69 | $29.59 | $28.69 | $29.52 | 62,142 |
| 7/6/2026 | $29.13 | $29.14 | $28.72 | $28.77 | 43,335 |
| 7/2/2026 | $28.75 | $28.87 | $28.54 | $28.87 | 39,412 |
| 7/1/2026 | $28.80 | $28.93 | $28.50 | $28.53 | 52,000 |
| 6/30/2026 | $28.81 | $29.18 | $28.81 | $28.87 | 44,500 |
| 6/29/2026 | $29.50 | $29.50 | $28.84 | $28.95 | 102,600 |
| 6/26/2026 | $29.29 | $29.48 | $29.23 | $29.45 | 21,000 |
| 6/25/2026 | $29.32 | $29.34 | $29.05 | $29.25 | 48,871 |
| 6/24/2026 | $29.35 | $29.38 | $28.90 | $29.38 | 74,600 |
| 6/23/2026 | $29.05 | $29.36 | $28.64 | $29.35 | 50,821 |
| 6/22/2026 | $28.59 | $29.06 | $28.54 | $28.85 | 49,130 |
| 6/18/2026 | $28.40 | $28.60 | $28.05 | $28.57 | 89,146 |
| 6/17/2026 | $28.75 | $28.75 | $28.45 | $28.51 | 73,300 |
| 6/16/2026 | $28.85 | $28.92 | $28.52 | $28.61 | 50,500 |
| 6/15/2026 | $28.93 | $29.03 | $28.78 | $28.87 | 81,500 |
| 6/12/2026 | $29.16 | $29.40 | $29.00 | $29.13 | 57,742 |
| 6/11/2026 | $29.24 | $29.38 | $29.10 | $29.12 | 55,100 |
| 6/10/2026 | $29.09 | $29.42 | $28.93 | $29.25 | 87,730 |
| 6/9/2026 | $28.84 | $29.05 | $28.71 | $28.89 | 64,600 |
| 6/8/2026 | $29.63 | $29.77 | $28.85 | $28.98 | 116,700 |
| 6/5/2026 | $29.45 | $29.84 | $29.06 | $29.60 | 113,123 |
| 6/4/2026 | $28.82 | $29.28 | $28.82 | $29.28 | 55,337 |
| 6/3/2026 | $29.02 | $29.30 | $28.91 | $28.95 | 85,000 |
| 6/2/2026 | $28.63 | $29.02 | $28.53 | $28.91 | 54,524 |
| 6/1/2026 | $28.50 | $28.65 | $28.48 | $28.53 | 81,000 |
| 5/29/2026 | $28.52 | $28.69 | $28.41 | $28.51 | 56,100 |
| 5/28/2026 | $29.47 | $29.47 | $28.67 | $28.91 | 39,935 |
| 5/27/2026 | $29.75 | $29.75 | $29.25 | $29.50 | 52,400 |
| 5/26/2026 | $30.02 | $30.10 | $29.69 | $29.73 | 168,100 |
| 5/22/2026 | $30.05 | $30.17 | $29.97 | $30.15 | 80,326 |
| 5/21/2026 | $29.86 | $30.23 | $29.84 | $29.98 | 54,600 |
| 5/20/2026 | $30.28 | $30.42 | $30.01 | $30.06 | 61,900 |
| 5/19/2026 | $30.43 | $30.43 | $29.99 | $30.24 | 37,700 |
| 5/18/2026 | $29.75 | $30.06 | $29.75 | $30.00 | 25,040 |
| 5/15/2026 | $29.73 | $29.86 | $29.73 | $29.83 | 42,143 |
| 5/14/2026 | $29.90 | $29.90 | $29.48 | $29.81 | 52,800 |
| 5/13/2026 | $29.18 | $29.40 | $29.10 | $29.40 | 75,400 |
| 5/12/2026 | $29.24 | $29.31 | $28.88 | $29.30 | 23,200 |
| 5/11/2026 | $28.66 | $29.08 | $28.54 | $29.01 | 31,316 |
| 5/8/2026 | $28.59 | $28.93 | $28.46 | $28.46 | 36,000 |
| 5/7/2026 | $28.57 | $28.83 | $28.35 | $28.80 | 49,500 |
| 5/6/2026 | $29.41 | $29.41 | $28.65 | $28.67 | 47,738 |
| 5/5/2026 | $29.60 | $29.60 | $29.06 | $29.30 | 88,100 |
| 5/4/2026 | $29.25 | $29.65 | $29.15 | $29.39 | 46,400 |
| 5/1/2026 | $29.48 | $29.48 | $28.98 | $29.17 | 37,918 |
| 4/30/2026 | $28.62 | $29.33 | $28.62 | $29.33 | 125,345 |
| 4/29/2026 | $28.50 | $28.76 | $28.50 | $28.73 | 45,540 |
| 4/28/2026 | $28.43 | $28.78 | $28.43 | $28.73 | 73,248 |
| 4/27/2026 | $28.26 | $28.43 | $28.18 | $28.24 | 44,200 |
| 4/24/2026 | $28.43 | $28.43 | $28.04 | $28.30 | 41,400 |
| 4/23/2026 | $28.02 | $28.26 | $28.01 | $28.26 | 61,400 |
| 4/22/2026 | $27.90 | $28.10 | $27.90 | $28.07 | 91,900 |
| 4/21/2026 | $28.02 | $28.05 | $27.59 | $27.88 | 59,739 |