Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSTU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 10.20 | 2.06 | 25.31% | 8.24 | 10.41 | 8.19 | 48,563,320 |
| Jan 02 2025 | 8.14 | 0.54 | 7.11% | 8.15 | 8.63 | 7.70 | 41,689,908 |
| Dec 31 2024 | 7.60 | -0.76 | -9.09% | 9.10 | 9.10 | 7.32 | 60,815,476 |
| Dec 30 2024 | 8.36 | -1.64 | -16.40% | 9.20 | 9.34 | 8.2401 | 54,429,925 |
| Dec 27 2024 | 10.00 | -0.79 | -7.32% | 10.78 | 10.79 | 9.52 | 32,626,355 |
| Dec 26 2024 | 10.79 | -1.07 | -9.02% | 11.20 | 11.35 | 10.61 | 26,596,957 |
| Dec 24 2024 | 11.86 | 1.50 | 14.48% | 11.01 | 12.00 | 10.97 | 31,654,794 |
| Dec 23 2024 | 10.36 | -2.14 | -17.12% | 12.01 | 12.19 | 10.12 | 41,920,588 |
| Dec 20 2024 | 12.50 | 2.33 | 22.91% | 9.69 | 12.50 | 9.57 | 64,593,017 |
| Dec 19 2024 | 10.17 | -1.67 | -14.10% | 12.75 | 12.95 | 10.00 | 54,204,919 |
| Dec 18 2024 | 11.84 | -2.96 | -20.00% | 14.41 | 14.80 | 10.87 | 52,659,508 |
| Dec 17 2024 | 14.80 | -1.60 | -9.76% | 16.72 | 16.94 | 14.58 | 38,944,929 |
| Dec 16 2024 | 16.40 | -147.27 | -89.98% | 17.90 | 18.64 | 16.2001 | 43,538,803 |
| Dec 13 2024 | 163.67 | 10.08 | 6.56% | 158.00 | 164.26 | 148.52 | 3,564,313 |
| Dec 12 2024 | 153.59 | -13.15 | -7.89% | 168.86 | 170.91 | 147.45 | 4,022,179 |
| Dec 11 2024 | 166.74 | 25.12 | 17.74% | 148.00 | 168.00 | 147.80 | 4,509,330 |
| Dec 10 2024 | 141.62 | 7.40 | 5.51% | 139.71 | 142.973 | 125.79 | 3,793,944 |
| Dec 09 2024 | 134.22 | -24.78 | -15.58% | 156.53 | 161.23 | 132.50 | 4,251,290 |
| Dec 06 2024 | 159.00 | 6.07 | 3.97% | 159.10 | 165.77 | 150.00 | 4,745,273 |
| Dec 05 2024 | 152.93 | -14.07 | -8.43% | 195.40 | 198.29 | 147.0001 | 8,798,384 |
| Dec 04 2024 | 167.00 | 24.49 | 17.18% | 147.46 | 169.40 | 135.80 | 5,594,703 |
| Dec 03 2024 | 142.51 | -6.28 | -4.22% | 138.47 | 158.3933 | 135.01 | 5,065,128 |
| Dec 02 2024 | 148.79 | -9.82 | -6.19% | 163.49 | 167.00 | 144.75 | 6,249,143 |
| Nov 29 2024 | 158.61 | -2.39 | -1.48% | 176.01 | 184.98 | 154.1701 | 4,596,046 |
| Nov 27 2024 | 161.00 | 19.68 | 13.93% | 162.98 | 168.20 | 150.30 | 7,877,833 |
| Nov 26 2024 | 141.32 | -45.41 | -24.32% | 167.00 | 182.7199 | 127.50 | 13,363,675 |
| Nov 25 2024 | 186.73 | -22.47 | -10.74% | 225.22 | 226.00 | 171.6401 | 9,674,715 |
| Nov 22 2024 | 209.20 | 24.69 | 13.38% | 191.40 | 239.45 | 182.00 | 10,375,048 |
| Nov 21 2024 | 184.51 | -72.22 | -28.13% | 312.52 | 314.9997 | 165.00 | 18,278,651 |
| Nov 20 2024 | 256.73 | 46.23 | 21.96% | 244.45 | 282.22 | 236.95 | 12,349,054 |
| Nov 19 2024 | 210.50 | 40.66 | 23.94% | 177.00 | 227.94 | 167.20 | 10,829,612 |
| Nov 18 2024 | 169.84 | 34.74 | 25.71% | 139.08 | 172.50 | 134.06 | 8,405,947 |
| Nov 15 2024 | 135.10 | 9.20 | 7.31% | 132.44 | 142.17 | 122.50 | 5,032,447 |
| Nov 14 2024 | 125.90 | -0.70 | -0.55% | 137.22 | 141.80 | 118.60 | 5,469,912 |
| Nov 13 2024 | 126.60 | -23.87 | -15.86% | 159.00 | 173.80 | 121.5101 | 10,874,025 |
| Nov 12 2024 | 150.47 | 12.40 | 8.98% | 133.77 | 153.90 | 126.85 | 11,184,831 |
| Nov 11 2024 | 138.07 | 46.58 | 50.91% | 108.00 | 145.72 | 106.54 | 10,113,835 |
| Nov 08 2024 | 91.49 | -0.07 | -0.08% | 95.18 | 97.40 | 86.03 | 5,905,443 |
| Nov 07 2024 | 91.56 | 8.66 | 10.45% | 81.97 | 98.00 | 80.00 | 6,412,716 |
| Nov 06 2024 | 82.90 | 16.90 | 25.61% | 85.13 | 85.27 | 74.55 | 7,373,146 |
| Nov 05 2024 | 66.00 | 2.50 | 3.94% | 69.06 | 74.90 | 64.7722 | 5,001,058 |
| Nov 04 2024 | 63.50 | -3.90 | -5.79% | 65.66 | 68.42 | 62.16 | 3,864,889 |
| Nov 01 2024 | 67.40 | -9.29 | -12.11% | 77.35 | 83.8109 | 65.16 | 7,215,022 |
| Oct 31 2024 | 76.69 | -2.31 | -2.92% | 81.60 | 82.30 | 72.42 | 7,060,501 |
| Oct 30 2024 | 79.00 | -7.10 | -8.25% | 78.28 | 84.61 | 73.50 | 7,066,040 |
| Oct 29 2024 | 86.10 | 1.56 | 1.85% | 90.38 | 92.80 | 81.68 | 9,842,523 |
| Oct 28 2024 | 84.54 | 12.85 | 17.92% | 78.00 | 87.08 | 77.01 | 6,761,977 |
| Oct 25 2024 | 71.69 | -1.30 | -1.78% | 73.00 | 78.70 | 67.88 | 8,621,507 |
| Oct 24 2024 | 72.99 | 12.87 | 21.41% | 63.64 | 72.99 | 62.87 | 7,191,497 |
| Oct 23 2024 | 60.12 | -3.35 | -5.28% | 61.00 | 65.50 | 55.31 | 4,984,362 |
| Oct 22 2024 | 63.47 | -0.13 | -0.20% | 62.36 | 64.92 | 59.80 | 3,315,729 |
| Oct 21 2024 | 63.60 | 1.75 | 2.83% | 61.09 | 65.96 | 57.66 | 5,895,946 |
| Oct 18 2024 | 61.85 | 11.52 | 22.89% | 52.54 | 63.3695 | 52.3341 | 5,800,012 |
| Oct 17 2024 | 50.33 | -0.55 | -1.08% | 49.72 | 53.12 | 46.33 | 3,025,601 |
| Oct 16 2024 | 50.88 | 0.30 | 0.59% | 53.97 | 54.15 | 49.51 | 3,185,734 |
| Oct 15 2024 | 50.58 | -4.39 | -7.99% | 57.70 | 59.95 | 48.3776 | 7,088,061 |
| Oct 14 2024 | 54.97 | -6.27 | -10.24% | 68.28 | 69.50 | 54.80 | 6,320,041 |
| Oct 11 2024 | 61.24 | 14.47 | 30.94% | 49.00 | 61.29 | 48.65 | 5,138,030 |
| Oct 10 2024 | 46.77 | -2.76 | -5.57% | 51.13 | 51.13 | 43.70 | 3,694,274 |
| Oct 09 2024 | 49.53 | -1.69 | -3.30% | 50.05 | 54.40 | 47.4072 | 3,509,908 |
| Oct 08 2024 | 51.22 | 3.12 | 6.49% | 48.24 | 54.4099 | 47.335 | 4,728,123 |
| Oct 07 2024 | 48.10 | 4.61 | 10.60% | 45.18 | 50.96 | 44.68 | 5,050,017 |
