Leveraged Long + Income M... (MST)
NASDAQ: MST
· Real-Time Price · USD
10.76
0.06 (0.54%)
At close: Sep 03, 2025, 10:49 AM
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.51 | 11.22 | 10.37 | 10.86 | 10.86 | 3.33% | 368,992 |
| Aug 29, 2025 | 10.54 | 10.83 | 10.39 | 10.51 | 10.51 | -2.59% | 276,200 |
| Aug 28, 2025 | 11.29 | 11.33 | 10.66 | 10.79 | 10.79 | -2.00% | 333,500 |
| Aug 27, 2025 | 11.43 | 11.54 | 10.97 | 11.01 | 11.01 | -5.90% | 312,600 |
| Aug 26, 2025 | 11.11 | 11.75 | 11.06 | 11.70 | 11.51 | 4.46% | 448,500 |
| Aug 25, 2025 | 11.35 | 11.69 | 10.98 | 11.20 | 11.02 | -7.51% | 449,300 |
| Aug 22, 2025 | 10.75 | 12.13 | 10.55 | 12.11 | 11.92 | 11.20% | 703,700 |
| Aug 21, 2025 | 11.02 | 11.22 | 10.69 | 10.89 | 10.72 | -3.71% | 284,800 |
| Aug 20, 2025 | 10.97 | 11.34 | 10.11 | 11.31 | 11.13 | 2.72% | 715,000 |
| Aug 19, 2025 | 12.75 | 12.79 | 10.78 | 11.01 | 10.65 | -13.65% | 1,022,200 |
| Aug 18, 2025 | 12.54 | 12.99 | 12.37 | 12.75 | 12.34 | -1.54% | 509,100 |
| Aug 15, 2025 | 13.40 | 13.40 | 12.51 | 12.95 | 12.53 | -3.93% | 991,700 |
| Aug 14, 2025 | 13.98 | 14.03 | 12.90 | 13.48 | 13.04 | -8.24% | 1,068,900 |
| Aug 13, 2025 | 15.19 | 15.28 | 14.24 | 14.69 | 14.21 | -3.23% | 515,500 |
| Aug 12, 2025 | 15.57 | 15.62 | 14.90 | 15.18 | 14.48 | -2.63% | 326,900 |
| Aug 11, 2025 | 15.80 | 16.36 | 15.50 | 15.59 | 14.87 | 2.30% | 572,400 |
| Aug 8, 2025 | 15.32 | 15.82 | 14.85 | 15.24 | 14.54 | -1.87% | 1,047,700 |
| Aug 7, 2025 | 14.81 | 15.73 | 14.80 | 15.53 | 14.81 | 6.81% | 697,500 |
| Aug 6, 2025 | 13.99 | 14.60 | 13.88 | 14.54 | 13.87 | 2.18% | 619,500 |
| Aug 5, 2025 | 14.71 | 14.99 | 14.06 | 14.23 | 13.39 | -5.39% | 688,200 |