Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 32.55 | -0.51 | -1.54% | 34.13 | 34.38 | 31.0168 | 469,311 |
| May 30 2024 | 33.06 | -1.42 | -4.12% | 35.21 | 35.74 | 32.86 | 294,685 |
| May 29 2024 | 34.48 | -0.60 | -1.71% | 35.08 | 35.08 | 34.20 | 196,903 |
| May 28 2024 | 35.08 | 0.33 | 0.95% | 34.59 | 35.1769 | 34.055 | 327,032 |
| May 24 2024 | 34.75 | 2.27 | 6.99% | 32.59 | 34.75 | 32.20 | 196,260 |
| May 23 2024 | 32.48 | -1.91 | -5.55% | 34.79 | 34.79 | 32.20 | 277,787 |
| May 22 2024 | 34.39 | 0.21 | 0.61% | 34.58 | 35.4499 | 33.83 | 197,362 |
| May 21 2024 | 34.18 | -1.04 | -2.95% | 35.67 | 35.67 | 33.95 | 243,401 |
| May 20 2024 | 35.22 | 2.75 | 8.47% | 33.02 | 35.32 | 32.15 | 352,514 |
| May 17 2024 | 32.47 | 0.63 | 1.98% | 32.03 | 32.54 | 31.25 | 293,446 |
| May 16 2024 | 31.84 | 0.07 | 0.22% | 31.92 | 31.95 | 31.60 | 150,224 |
| May 15 2024 | 31.77 | 0.82 | 2.65% | 31.60 | 31.88 | 31.38 | 220,478 |
| May 14 2024 | 30.95 | 0.81 | 2.69% | 30.13 | 30.99 | 29.8006 | 172,430 |
| May 13 2024 | 30.14 | 1.17 | 4.04% | 29.66 | 30.31 | 29.43 | 180,902 |
| May 10 2024 | 28.97 | -1.64 | -5.36% | 30.95 | 31.13 | 28.82 | 310,004 |
| May 09 2024 | 30.61 | 0.69 | 2.31% | 29.92 | 31.08 | 29.218 | 239,090 |
| May 08 2024 | 29.92 | -0.25 | -0.83% | 29.13 | 30.15 | 28.94 | 223,682 |
| May 07 2024 | 30.17 | -0.06 | -0.20% | 30.50 | 30.85 | 30.00 | 146,172 |
| May 06 2024 | 30.23 | -1.47 | -4.64% | 30.05 | 30.85 | 29.87 | 300,505 |
| May 03 2024 | 31.70 | 2.21 | 7.49% | 31.39 | 32.03 | 30.51 | 518,455 |
| May 02 2024 | 29.49 | 2.42 | 8.94% | 28.04 | 29.75 | 27.41 | 271,210 |
| May 01 2024 | 27.07 | -0.91 | -3.25% | 26.90 | 28.9597 | 26.57 | 285,892 |
| Apr 30 2024 | 27.98 | -4.75 | -14.51% | 31.26 | 31.30 | 27.89 | 570,285 |
| Apr 29 2024 | 32.73 | 0.44 | 1.36% | 31.95 | 33.31 | 31.45 | 256,211 |
| Apr 26 2024 | 32.29 | 0.64 | 2.02% | 31.65 | 32.468 | 30.7201 | 202,489 |
| Apr 25 2024 | 31.65 | -0.43 | -1.34% | 31.34 | 32.15 | 30.61 | 112,352 |
| Apr 24 2024 | 32.08 | -1.15 | -3.46% | 33.46 | 33.46 | 31.96 | 176,196 |
| Apr 23 2024 | 33.23 | 0.58 | 1.78% | 32.75 | 33.7398 | 32.3922 | 152,452 |
| Apr 22 2024 | 32.65 | 3.03 | 10.23% | 30.54 | 32.7978 | 30.30 | 425,756 |
| Apr 19 2024 | 29.62 | -0.38 | -1.27% | 31.01 | 31.11 | 29.19 | 197,431 |
| Apr 18 2024 | 30.00 | 0.37 | 1.25% | 29.99 | 31.70 | 29.205 | 223,663 |
| Apr 17 2024 | 29.63 | -1.48 | -4.76% | 32.29 | 32.29 | 28.3201 | 278,572 |
| Apr 16 2024 | 31.11 | -2.06 | -6.21% | 32.50 | 32.78 | 30.22 | 225,344 |
| Apr 15 2024 | 33.17 | -2.37 | -6.67% | 35.39 | 35.946 | 32.7338 | 298,501 |
| Apr 12 2024 | 35.54 | -1.44 | -3.88% | 36.99 | 37.00 | 34.6901 | 226,096 |
| Apr 11 2024 | 36.975 | -0.02 | -0.04% | 37.39 | 37.39 | 36.25 | 167,901 |
| Apr 10 2024 | 36.99 | 2.41 | 6.97% | 34.02 | 37.00 | 33.31 | 250,900 |
| Apr 09 2024 | 34.58 | -1.32 | -3.66% | 35.28 | 35.28 | 33.0901 | 324,253 |
| Apr 08 2024 | 35.895 | 1.61 | 4.68% | 37.30 | 37.34 | 35.3401 | 405,954 |
| Apr 05 2024 | 34.29 | -3.94 | -10.31% | 36.87 | 38.66 | 34.29 | 243,776 |
| Apr 04 2024 | 38.23 | -3.91 | -9.28% | 39.87 | 40.35 | 37.85 | 355,108 |
| Apr 03 2024 | 42.14 | 0.88 | 2.13% | 41.63 | 43.87 | 41.125 | 760,724 |
| Apr 02 2024 | 41.26 | -0.97 | -2.30% | 39.98 | 41.42 | 38.6846 | 256,771 |
| Apr 01 2024 | 42.23 | -0.76 | -1.77% | 42.65 | 44.90 | 40.90 | 255,109 |
| Mar 28 2024 | 42.99 | -1.91 | -4.25% | 45.74 | 45.74 | 41.26 | 274,499 |
| Mar 27 2024 | 44.90 | 0.10 | 0.22% | 45.90 | 45.90 | 43.9601 | 104,540 |
| Mar 26 2024 | 44.80 | 1.46 | 3.37% | 44.81 | 44.81 | 43.03 | 147,241 |
| Mar 25 2024 | 43.34 | 5.24 | 13.75% | 39.99 | 43.3999 | 39.62 | 172,206 |
| Mar 22 2024 | 38.10 | -1.96 | -4.89% | 39.45 | 39.71 | 37.32 | 151,356 |
| Mar 21 2024 | 40.06 | 1.49 | 3.87% | 39.99 | 42.02 | 39.53 | 144,403 |
| Mar 20 2024 | 38.5674 | 3.06 | 8.63% | 35.50 | 38.57 | 34.36 | 100,627 |
| Mar 19 2024 | 35.5039 | -1.37 | -3.71% | 33.35 | 36.04 | 31.4201 | 161,916 |
| Mar 18 2024 | 36.87 | -3.98 | -9.74% | 41.00 | 41.00 | 35.83 | 235,911 |
| Mar 15 2024 | 40.85 | 1.30 | 3.29% | 38.39 | 40.8999 | 38.2965 | 105,938 |
| Mar 14 2024 | 39.55 | -0.06 | -0.15% | 40.40 | 40.40 | 37.94 | 112,943 |
| Mar 13 2024 | 39.61 | 2.49 | 6.71% | 38.83 | 39.81 | 37.82 | 181,500 |
| Mar 12 2024 | 37.12 | 1.49 | 4.18% | 36.40 | 37.1288 | 35.0101 | 129,389 |
| Mar 11 2024 | 35.63 | 1.01 | 2.92% | 35.95 | 37.24 | 35.03 | 217,062 |
| Mar 08 2024 | 34.62 | 2.96 | 9.35% | 32.44 | 34.62 | 31.5676 | 201,035 |
| Mar 07 2024 | 31.66 | 1.04 | 3.40% | 31.62 | 31.77 | 30.10 | 71,660 |
| Mar 06 2024 | 30.62 | 4.44 | 16.96% | 27.93 | 30.62 | 27.79 | 101,104 |
| Mar 05 2024 | 26.18 | -4.37 | -14.30% | 29.40 | 30.68 | 26.0011 | 107,854 |
| Mar 04 2024 | 30.55 | 4.00 | 15.07% | 28.89 | 30.83 | 28.89 | 147,570 |
