MSTY(MSTY)
MSTY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.75 | $24.15 | $23.40 | $23.76 | 1.47M |
| 5/19/2026 | $23.44 | $24.02 | $23.40 | $23.57 | 1.76M |
| 5/18/2026 | $24.19 | $24.19 | $23.18 | $23.81 | 2.38M |
| 5/15/2026 | $25.75 | $25.75 | $24.65 | $25.11 | 2.17M |
| 5/14/2026 | $25.19 | $26.89 | $24.79 | $26.24 | 2.20M |
| 5/13/2026 | $26.25 | $26.26 | $25.41 | $25.75 | 1.95M |
| 5/12/2026 | $27.30 | $27.39 | $25.93 | $26.48 | 1.92M |
| 5/11/2026 | $26.98 | $27.90 | $26.20 | $27.78 | 2.28M |
| 5/8/2026 | $25.95 | $26.81 | $25.76 | $26.75 | 1.52M |
| 5/7/2026 | $26.50 | $26.51 | $25.52 | $25.88 | 1.40M |
| 5/6/2026 | $27.15 | $27.50 | $26.75 | $27.34 | 1.91M |
| 5/5/2026 | $27.77 | $27.86 | $27.03 | $27.40 | 2.09M |
| 5/4/2026 | $26.63 | $27.29 | $26.35 | $27.05 | 1.47M |
| 5/1/2026 | $25.42 | $26.56 | $25.25 | $26.21 | 2.49M |
| 4/30/2026 | $24.24 | $24.93 | $23.84 | $24.73 | 955,900 |
| 4/29/2026 | $25.28 | $25.28 | $23.94 | $24.17 | 1.68M |
| 4/28/2026 | $25.00 | $25.41 | $24.39 | $25.27 | 1.68M |
| 4/27/2026 | $25.95 | $26.54 | $25.49 | $25.70 | 1.60M |
| 4/24/2026 | $26.71 | $26.71 | $25.64 | $25.95 | 1.90M |
| 4/23/2026 | $26.59 | $27.15 | $25.95 | $26.07 | 2.11M |
| 4/22/2026 | $26.96 | $28.04 | $26.92 | $27.52 | 1.85M |
| 4/21/2026 | $26.46 | $26.72 | $25.50 | $25.50 | 1.62M |
| 4/20/2026 | $25.31 | $26.48 | $25.08 | $26.46 | 1.62M |
| 4/17/2026 | $24.17 | $26.88 | $24.13 | $25.90 | 4.62M |
| 4/16/2026 | $22.76 | $23.52 | $22.31 | $23.51 | 1.02M |
| 4/15/2026 | $22.64 | $23.13 | $22.33 | $23.13 | 1.33M |
| 4/14/2026 | $22.38 | $23.16 | $22.26 | $22.41 | 1.23M |
| 4/13/2026 | $21.02 | $21.77 | $20.80 | $21.72 | 1.32M |
| 4/10/2026 | $21.35 | $21.62 | $21.08 | $21.29 | 1.05M |
| 4/9/2026 | $21.08 | $21.56 | $20.90 | $21.21 | 977,500 |
| 4/8/2026 | $22.03 | $22.20 | $21.20 | $21.44 | 1.17M |
| 4/7/2026 | $21.08 | $21.22 | $20.52 | $20.89 | 1.15M |
| 4/6/2026 | $20.87 | $21.43 | $20.76 | $21.34 | 1.29M |
| 4/2/2026 | $20.15 | $20.64 | $19.72 | $20.31 | 1.31M |
| 4/1/2026 | $21.49 | $21.49 | $20.83 | $21.00 | 1.59M |
| 3/31/2026 | $21.00 | $21.34 | $20.18 | $21.29 | 1.10M |
| 3/30/2026 | $21.86 | $22.01 | $20.67 | $20.78 | 1.37M |
| 3/27/2026 | $22.01 | $22.09 | $21.05 | $21.37 | 1.26M |
| 3/26/2026 | $22.99 | $23.34 | $22.42 | $22.42 | 984,000 |
| 3/25/2026 | $23.70 | $24.16 | $23.32 | $23.66 | 894,548 |
| 3/24/2026 | $23.57 | $23.70 | $22.91 | $23.22 | 1.05M |
| 3/23/2026 | $23.45 | $23.66 | $22.86 | $23.41 | 990,938 |
| 3/20/2026 | $23.63 | $23.65 | $22.84 | $23.04 | 1.04M |
| 3/19/2026 | $22.90 | $23.59 | $22.60 | $23.42 | 789,100 |
| 3/18/2026 | $24.69 | $24.90 | $24.07 | $24.14 | 1.36M |
| 3/17/2026 | $24.77 | $25.60 | $24.74 | $25.37 | 1.57M |
| 3/16/2026 | $24.65 | $25.07 | $24.41 | $24.99 | 910,800 |
| 3/13/2026 | $24.46 | $24.90 | $23.70 | $23.93 | 779,300 |
| 3/12/2026 | $23.45 | $23.69 | $22.90 | $23.55 | 546,000 |
| 3/11/2026 | $24.23 | $24.61 | $23.53 | $24.04 | 645,723 |
| 3/10/2026 | $24.46 | $24.55 | $23.65 | $23.99 | 600,935 |
| 3/9/2026 | $23.61 | $24.19 | $23.50 | $24.06 | 642,000 |
| 3/6/2026 | $23.37 | $23.56 | $22.90 | $23.18 | 633,920 |
| 3/5/2026 | $24.83 | $24.95 | $23.85 | $24.11 | 680,103 |
| 3/4/2026 | $24.96 | $25.83 | $24.77 | $25.29 | 1.06M |
| 3/3/2026 | $23.56 | $23.99 | $22.82 | $23.51 | 549,900 |
| 3/2/2026 | $22.97 | $24.50 | $22.96 | $24.18 | 774,635 |
| 2/27/2026 | $22.87 | $23.16 | $22.78 | $23.06 | 700,600 |
| 2/26/2026 | $23.45 | $23.68 | $22.78 | $23.43 | 472,036 |
| 2/25/2026 | $23.21 | $24.27 | $23.04 | $23.93 | 798,600 |
| 2/24/2026 | $21.92 | $22.70 | $21.39 | $22.44 | 606,400 |
| 2/23/2026 | $22.88 | $23.17 | $22.08 | $22.23 | 720,500 |
| 2/20/2026 | $23.21 | $23.92 | $23.08 | $23.34 | 675,641 |