MST(MST)
MST
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $7.41 | $7.41 | $6.79 | $7.20 | 376,822 |
| 11/12/2026 | $7.51 | $8.30 | $7.36 | $7.63 | 134,767 |
| 11/11/2026 | $8.45 | $8.89 | $8.41 | $8.67 | 83,941 |
| 11/10/2026 | $8.65 | $9.08 | $8.16 | $8.52 | 170,394 |
| 11/9/2026 | $8.93 | $9.67 | $8.55 | $9.04 | 179,724 |
| 11/6/2026 | $9.64 | $9.79 | $9.15 | $9.68 | 70,362 |
| 11/5/2026 | $11.17 | $11.31 | $8.83 | $9.67 | 221,014 |
| 11/4/2026 | $10.72 | $12.12 | $10.72 | $11.61 | 127,559 |
| 11/3/2026 | $10.18 | $11.10 | $10.18 | $10.74 | 113,683 |
| 11/2/2026 | $10.16 | $10.92 | $9.94 | $10.01 | 225,227 |
| 10/30/2026 | $10.24 | $10.70 | $9.13 | $10.02 | 351,754 |
| 10/29/2026 | $11.88 | $12.34 | $11.44 | $11.87 | 47,437 |
| 10/28/2026 | $11.59 | $12.42 | $11.42 | $12.34 | 67,011 |
| 10/27/2026 | $11.69 | $11.86 | $11.53 | $11.86 | 38,700 |
| 10/26/2026 | $11.96 | $12.40 | $11.35 | $11.66 | 80,401 |
| 10/23/2026 | $12.43 | $13.61 | $12.39 | $12.61 | 108,200 |
| 10/22/2026 | $12.46 | $13.16 | $12.29 | $12.63 | 63,669 |
| 10/21/2026 | $12.59 | $14.30 | $12.44 | $13.96 | 596,432 |
| 10/20/2026 | $10.94 | $12.93 | $10.94 | $12.33 | 204,014 |
| 10/19/2026 | $11.86 | $12.03 | $11.32 | $11.36 | 73,390 |
| 10/16/2026 | $13.28 | $13.28 | $11.01 | $11.47 | 210,540 |
| 10/15/2026 | $11.72 | $14.07 | $11.29 | $14.07 | 136,807 |
| 10/14/2026 | $13.97 | $14.20 | $12.50 | $12.74 | 137,548 |
| 10/13/2026 | $14.65 | $15.06 | $14.23 | $14.40 | 35,947 |
| 10/12/2026 | $14.70 | $15.45 | $14.20 | $14.48 | 37,442 |
| 10/9/2026 | $14.78 | $15.30 | $14.10 | $14.79 | 59,221 |
| 10/8/2026 | $14.05 | $14.51 | $13.57 | $14.28 | 92,153 |
| 10/7/2026 | $15.34 | $15.34 | $14.43 | $14.59 | 224,213 |
| 10/6/2026 | $17.02 | $17.43 | $16.52 | $16.74 | 84,588 |
| 10/5/2026 | $16.78 | $16.99 | $15.95 | $16.67 | 88,267 |
| 10/2/2026 | $16.75 | $17.27 | $15.19 | $15.88 | 72,058 |
| 10/1/2026 | $14.78 | $16.05 | $14.62 | $15.92 | 101,200 |
| 9/30/2026 | $15.96 | $16.32 | $14.48 | $14.65 | 59,606 |
| 9/29/2026 | $16.20 | $16.20 | $14.60 | $14.95 | 57,973 |
| 9/28/2026 | $15.50 | $16.12 | $15.15 | $15.39 | 40,363 |
| 9/25/2026 | $16.41 | $16.41 | $15.50 | $15.72 | 57,370 |
| 9/24/2026 | $16.12 | $16.70 | $15.65 | $16.26 | 57,316 |
| 9/23/2026 | $17.27 | $17.55 | $16.29 | $16.44 | 97,542 |
| 9/22/2026 | $17.46 | $18.10 | $17.38 | $17.38 | 99,547 |
| 9/21/2026 | $17.08 | $17.79 | $16.99 | $17.65 | 180,185 |
| 9/18/2026 | $12.59 | $15.16 | $12.53 | $15.16 | 199,133 |
| 9/17/2026 | $11.57 | $12.03 | $11.29 | $11.93 | 101,518 |
| 9/16/2026 | $11.48 | $11.54 | $10.51 | $10.97 | 247,244 |
| 9/15/2026 | $11.90 | $12.15 | $10.88 | $11.60 | 183,068 |
| 9/14/2026 | $11.85 | $12.82 | $11.85 | $12.76 | 74,125 |
| 9/11/2026 | $11.81 | $13.00 | $11.57 | $11.86 | 107,682 |
| 9/10/2026 | $11.44 | $11.96 | $11.16 | $11.47 | 88,579 |
| 9/9/2026 | $13.79 | $13.79 | $12.18 | $12.19 | 87,186 |
| 9/8/2026 | $13.57 | $13.57 | $12.75 | $12.96 | 99,376 |
| 9/4/2026 | $12.94 | $14.29 | $12.94 | $14.09 | 85,505 |
| 9/3/2026 | $11.88 | $14.40 | $11.82 | $14.40 | 264,030 |
| 9/2/2026 | $11.17 | $11.27 | $10.75 | $11.00 | 59,032 |
| 9/1/2026 | $11.98 | $12.18 | $11.30 | $11.45 | 138,976 |
| 8/31/2026 | $12.17 | $12.84 | $11.61 | $12.80 | 99,811 |
| 8/28/2026 | $13.26 | $13.47 | $11.69 | $11.88 | 142,246 |
| 8/27/2026 | $12.17 | $14.19 | $12.00 | $13.80 | 145,642 |
| 8/26/2026 | $11.74 | $12.03 | $11.37 | $11.75 | 82,105 |
| 8/25/2026 | $11.13 | $12.62 | $11.07 | $12.34 | 160,575 |
| 8/24/2026 | $11.45 | $12.50 | $11.20 | $11.70 | 247,939 |
| 8/21/2026 | $11.25 | $11.56 | $10.76 | $11.10 | 128,175 |
| 8/20/2026 | $10.36 | $10.40 | $9.61 | $10.16 | 206,300 |
| 8/19/2026 | $7.73 | $9.28 | $7.73 | $8.96 | 231,200 |
| 8/18/2026 | $8.03 | $8.19 | $7.55 | $7.55 | 92,979 |
| 8/17/2026 | $7.73 | $8.31 | $7.67 | $8.25 | 101,335 |
Latest close Refreshed daily after the closeAbout this data
Explore More
MST Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
