Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 0.128 | -0.079 | -38.16% | 0.144 | 0.165 | 0.1255 | 12,411,838 |
| Jan 03 2025 | 0.207 | -0.0515 | -19.92% | 0.266 | 0.2775 | 0.204 | 2,470,342 |
| Jan 02 2025 | 0.2585 | 0.033 | 14.63% | 0.254 | 0.284 | 0.2335 | 6,046,293 |
| Dec 31 2024 | 0.2255 | -0.029 | -11.39% | 0.265 | 0.267 | 0.2235 | 3,758,895 |
| Dec 30 2024 | 0.2545 | 0.0495 | 24.15% | 0.218 | 0.2665 | 0.218 | 6,255,462 |
| Dec 27 2024 | 0.205 | -0.0175 | -7.87% | 0.20 | 0.226 | 0.1805 | 5,357,684 |
| Dec 24 2024 | 0.2225 | 0.0205 | 10.15% | 0.216 | 0.228 | 0.203 | 1,540,258 |
| Dec 23 2024 | 0.202 | 0.0065 | 3.32% | 0.182 | 0.208 | 0.172 | 6,689,255 |
| Dec 20 2024 | 0.1955 | -0.0395 | -16.81% | 0.252 | 0.3295 | 0.191 | 12,602,626 |
| Dec 19 2024 | 0.235 | 0.057 | 32.02% | 0.193 | 0.2495 | 0.1825 | 11,194,818 |
| Dec 18 2024 | 0.178 | 0.014 | 8.54% | 0.177 | 0.1965 | 0.167 | 6,108,884 |
| Dec 17 2024 | 0.164 | 0.037 | 29.13% | 0.141 | 0.1725 | 0.1375 | 9,531,817 |
| Dec 16 2024 | 0.127 | -0.0375 | -22.80% | 0.12 | 0.1405 | 0.1195 | 8,033,943 |
| Dec 13 2024 | 0.1645 | 0.0065 | 4.11% | 0.161 | 0.1755 | 0.153 | 3,254,326 |
| Dec 12 2024 | 0.158 | -0.002 | -1.25% | 0.148 | 0.1645 | 0.1455 | 3,868,741 |
| Dec 11 2024 | 0.16 | -0.0745 | -31.77% | 0.198 | 0.2015 | 0.1585 | 6,158,180 |
| Dec 10 2024 | 0.2345 | 0.0305 | 14.95% | 0.214 | 0.238 | 0.2025 | 2,309,315 |
| Dec 09 2024 | 0.204 | 0.0135 | 7.09% | 0.187 | 0.218 | 0.1785 | 6,711,689 |
| Dec 06 2024 | 0.1905 | 0.007 | 3.81% | 0.189 | 0.2015 | 0.1805 | 8,755,920 |
| Dec 05 2024 | 0.1835 | -0.058 | -24.02% | 0.134 | 0.1885 | 0.1235 | 13,862,794 |
| Dec 04 2024 | 0.2415 | 0.022 | 10.02% | 0.214 | 0.245 | 0.2025 | 5,532,359 |
| Dec 03 2024 | 0.2195 | 0.0065 | 3.05% | 0.22 | 0.268 | 0.1995 | 8,997,114 |
| Dec 02 2024 | 0.213 | 0.021 | 10.94% | 0.209 | 0.2335 | 0.1935 | 5,371,287 |
| Nov 29 2024 | 0.192 | -0.016 | -7.69% | 0.20 | 0.20 | 0.163 | 5,896,516 |
| Nov 28 2024 | 0.208 | -0.018 | -7.96% | 0.221 | 0.221 | 0.204 | 1,031,766 |
| Nov 27 2024 | 0.226 | -0.0125 | -5.24% | 0.243 | 0.261 | 0.196 | 11,062,566 |
| Nov 26 2024 | 0.2385 | 0.036 | 17.78% | 0.225 | 0.2685 | 0.2165 | 12,586,707 |
| Nov 25 2024 | 0.2025 | 0.0175 | 9.46% | 0.17 | 0.242 | 0.148 | 13,488,914 |
| Nov 22 2024 | 0.185 | 0.028 | 17.83% | 0.177 | 0.2675 | 0.171 | 20,118,468 |
| Nov 21 2024 | 0.157 | 0.011 | 7.53% | 0.107 | 0.209 | 0.0845 | 28,336,114 |
| Nov 20 2024 | 0.146 | -0.121 | -45.32% | 0.207 | 0.2205 | 0.1185 | 5,924,487 |
| Nov 19 2024 | 0.267 | -0.1345 | -33.50% | 0.349 | 0.3735 | 0.261 | 1,374,218 |
| Nov 18 2024 | 0.4015 | -0.1755 | -30.42% | 0.522 | 0.626 | 0.387 | 291,725 |
| Nov 15 2024 | 0.577 | -0.0855 | -12.91% | 0.655 | 0.684 | 0.565 | 227,411 |
| Nov 14 2024 | 0.6625 | 0.157 | 31.06% | 0.56 | 0.709 | 0.5355 | 275,603 |
| Nov 13 2024 | 0.5055 | -0.0925 | -15.47% | 0.58 | 0.5975 | 0.4245 | 219,252 |
| Nov 12 2024 | 0.598 | -0.356 | -37.32% | 0.507 | 0.8005 | 0.4855 | 172,149 |
| Nov 11 2024 | 0.954 | -0.7595 | -44.32% | 1.168 | 1.308 | 0.9435 | 60,050 |
| Nov 08 2024 | 1.7135 | -0.03 | -1.66% | 1.691 | 1.8815 | 1.3415 | 10,585 |
| Nov 07 2024 | 1.7425 | -0.38 | -17.79% | 1.97 | 2.075 | 1.671 | 25,864 |
| Nov 06 2024 | 2.1195 | -0.66 | -23.79% | 2.126 | 2.567 | 1.722 | 39,869 |
| Nov 05 2024 | 2.781 | -0.45 | -13.85% | 3.042 | 3.11 | 2.4785 | 60,115 |
| Nov 04 2024 | 3.228 | 0.33 | 11.25% | 3.18 | 3.702 | 2.7785 | 26,968 |
| Nov 01 2024 | 2.9015 | 0.36 | 14.01% | 2.63 | 3.149 | 2.0245 | 15,696 |
| Oct 31 2024 | 2.545 | 0.20 | 8.39% | 2.454 | 2.99 | 1.9455 | 33,113 |
| Oct 30 2024 | 2.348 | 0.25 | 11.65% | 2.299 | 2.8515 | 2.135 | 139,140 |
| Oct 29 2024 | 2.103 | -0.47 | -18.20% | 2.002 | 2.4275 | 1.8825 | 103,575 |
| Oct 28 2024 | 2.571 | -0.23 | -8.31% | 2.878 | 2.949 | 2.507 | 4,906 |
| Oct 25 2024 | 2.804 | -0.82 | -22.56% | 3.28 | 3.6605 | 2.413 | 46,260 |
| Oct 24 2024 | 3.621 | -2.62 | -42.01% | 4.444 | 4.8618 | 2.913 | 5,653 |
| Oct 23 2024 | 6.2438 | 0.00 | 0.00% | 6.2438 | 6.2438 | 6.2438 | 0 |
| Oct 22 2024 | 6.2438 | 0.00 | 0.00% | 6.2438 | 6.2438 | 6.2438 | 0 |
| Oct 21 2024 | 6.2438 | 0.00 | 0.00% | 6.2438 | 6.2438 | 6.2438 | 0 |
| Oct 18 2024 | 6.2438 | 0.00 | 0.00% | 6.2438 | 6.2438 | 6.2438 | 0 |
| Oct 17 2024 | 6.2438 | -0.01 | -0.12% | 6.62 | 7.8888 | 6.2213 | 11,301 |
| Oct 16 2024 | 6.2513 | -0.25 | -3.77% | 6.2625 | 7.4988 | 5.2958 | 1,892 |
| Oct 15 2024 | 6.4963 | 2.13 | 48.66% | 5.595 | 7.335 | 4.966 | 4,450 |
| Oct 14 2024 | 4.37 | -2.05 | -31.89% | 4.492 | 5.3513 | 3.637 | 120,212 |
| Oct 11 2024 | 6.4163 | -3.34 | -34.21% | 9.2075 | 10.2763 | 5.8008 | 125,609 |
| Oct 10 2024 | 9.7525 | 1.64 | 20.18% | 8.6975 | 10.6013 | 7.7738 | 143 |
| Oct 09 2024 | 8.115 | -0.29 | -3.42% | 8.2625 | 10.3663 | 7.49 | 410 |
