(NY: MSTY )

34.65 +0.74 (+2.18%)

Streaming Delayed Price Updated: 3:21 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	37.49	38.66	33.31	33.91	5,601,548	-3.21(-8.65%)
Nov 12, 2024	35.64	37.26	35.07	37.12	2,347,741	+1.03(+2.85%)
Nov 11, 2024	33.22	36.86	32.73	36.09	3,627,411	+5.12(+16.53%)
Nov 08, 2024	31.26	31.26	30.30	30.97	3,915,168	-0.04(-0.13%)
Nov 07, 2024	30.30	31.18	30.25	31.01	1,505,277	+0.70(+2.31%)
Nov 06, 2024	30.00	30.45	29.27	30.31	2,388,306	+2.82(+10.26%)
Nov 05, 2024	27.94	28.77	27.32	27.49	1,320,354	+0.39(+1.44%)
Nov 04, 2024	27.45	27.87	26.88	27.10	1,542,599	-0.41(-1.49%)
Nov 01, 2024	29.29	30.10	27.22	27.51	1,897,876	-1.48(-5.11%)
Oct 31, 2024	29.43	29.65	28.24	28.99	1,295,877	-0.02(-0.07%)
Oct 30, 2024	28.86	29.59	28.26	29.01	1,534,295	-0.71(-2.39%)
Oct 29, 2024	30.00	30.30	29.15	29.72	1,820,048	+0.27(+0.92%)
Oct 28, 2024	28.59	29.73	28.50	29.45	2,529,538	+1.83(+6.63%)
Oct 25, 2024	28.11	28.39	26.99	27.62	2,651,770	-0.42(-1.50%)
Oct 24, 2024	27.00	28.04	26.89	28.04	3,085,610	+1.57(+5.92%)
Oct 23, 2024	26.59	27.08	25.57	26.47	5,852,260	-0.38(-1.41%)
Oct 22, 2024	26.56	26.89	26.14	26.85	2,204,160	+0.22(+0.84%)
Oct 21, 2024	26.32	26.95	25.73	26.63	3,516,110	+0.31(+1.18%)
Oct 18, 2024	24.68	26.47	24.56	26.32	2,087,182	+2.14(+8.85%)
Oct 17, 2024	24.04	24.66	23.25	24.18	1,105,838	+0.05(+0.21%)
Oct 16, 2024	24.68	24.68	23.88	24.12	887,437	+0.02(+0.07%)
Oct 15, 2024	25.25	25.48	23.58	24.11	1,416,165	-0.60(-2.45%)
Oct 14, 2024	26.29	26.45	24.68	24.71	1,841,227	-0.77(-3.01%)
Oct 11, 2024	23.34	25.53	23.29	25.48	1,919,798	+2.58(+11.27%)
Oct 10, 2024	23.70	23.70	22.28	22.90	851,414	-0.48(-2.07%)
Oct 09, 2024	23.52	24.02	23.11	23.38	870,955	-0.22(-0.95%)
Oct 08, 2024	23.51	23.95	23.48	23.61	946,047	+0.09(+0.40%)
Oct 07, 2024	22.98	23.69	22.96	23.51	1,254,112	+0.73(+3.22%)
Oct 04, 2024	21.68	22.79	21.41	22.78	1,028,900	+1.48(+6.93%)
Oct 03, 2024	21.28	21.48	20.60	21.30	678,248	+0.00(+0.00%)
Oct 02, 2024	20.84	22.16	20.70	21.30	829,132	+0.22(+1.06%)
Oct 01, 2024	21.76	21.76	20.43	21.08	1,319,945	-0.61(-2.83%)
Sep 30, 2024	21.71	22.26	21.58	21.69	1,130,966	-0.65(-2.90%)
Sep 27, 2024	21.66	22.59	21.58	22.34	1,033,951	+1.10(+5.16%)
Sep 26, 2024	20.76	21.40	20.74	21.24	1,041,115	+0.76(+3.71%)
Sep 25, 2024	20.49	20.84	20.40	20.48	551,725	-0.06(-0.29%)
Sep 24, 2024	20.27	20.54	19.93	20.54	728,097	+0.39(+1.93%)
Sep 23, 2024	19.94	20.28	19.71	20.15	859,522	+0.47(+2.41%)
Sep 20, 2024	19.44	19.90	19.12	19.68	654,672	+0.24(+1.24%)
Sep 19, 2024	18.99	19.80	18.85	19.44	1,216,270	+1.42(+7.91%)
Sep 18, 2024	17.78	18.79	17.50	18.01	994,442	+0.20(+1.11%)
Sep 17, 2024	18.56	18.77	17.54	17.81	1,069,414	-0.40(-2.18%)
Sep 16, 2024	18.43	18.56	17.97	18.21	894,280	-0.65(-3.43%)
Sep 13, 2024	18.50	18.94	18.49	18.86	678,213	+0.35(+1.87%)
Sep 12, 2024	18.34	18.64	18.13	18.51	785,313	+0.22(+1.18%)
Sep 11, 2024	17.92	18.41	17.44	18.30	891,248	+0.09(+0.47%)
Sep 10, 2024	17.62	18.21	17.38	18.21	916,313	+0.49(+2.78%)
Sep 09, 2024	17.01	17.72	16.84	17.72	1,372,649	+1.26(+7.66%)
Sep 06, 2024	17.39	17.58	16.35	16.46	1,712,107	-0.63(-3.67%)
Sep 05, 2024	17.42	17.80	16.98	17.09	1,988,076	-0.53(-3.00%)
Sep 04, 2024	17.08	17.72	16.71	17.62	1,371,042	+0.32(+1.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.