Leveraged Long + Income M... (MST)
NASDAQ: MST
· Real-Time Price · USD
7.28
-0.60 (-7.61%)
At close: Oct 14, 2025, 3:59 PM
7.32
0.62%
Pre-market: Oct 15, 2025, 07:18 AM EDT
MST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.26 | 7.76 | 7.08 | 7.28 | 7.28 | -7.61% | 549,699 |
| Oct 13, 2025 | 7.54 | 7.89 | 7.29 | 7.88 | 7.88 | 6.20% | 706,800 |
| Oct 10, 2025 | 8.35 | 8.35 | 7.34 | 7.42 | 7.42 | -9.51% | 722,200 |
| Oct 9, 2025 | 8.57 | 8.59 | 8.10 | 8.20 | 8.20 | -5.86% | 453,800 |
| Oct 8, 2025 | 8.95 | 8.95 | 8.30 | 8.71 | 8.71 | -2.24% | 766,800 |
| Oct 7, 2025 | 10.35 | 10.35 | 8.82 | 8.91 | 8.74 | -14.16% | 964,800 |
| Oct 6, 2025 | 10.55 | 10.60 | 10.15 | 10.38 | 10.18 | 3.49% | 428,800 |
| Oct 3, 2025 | 9.97 | 10.35 | 9.62 | 10.03 | 9.84 | -0.20% | 527,000 |
| Oct 2, 2025 | 9.79 | 10.05 | 9.46 | 10.05 | 9.86 | 8.18% | 466,000 |
| Oct 1, 2025 | 9.10 | 9.53 | 9.07 | 9.29 | 9.11 | 4.50% | 1,101,900 |
| Sep 30, 2025 | 8.81 | 8.98 | 8.64 | 8.89 | 8.58 | -1.55% | 473,400 |
| Sep 29, 2025 | 8.52 | 9.09 | 8.40 | 9.03 | 8.71 | 8.53% | 503,300 |
| Sep 26, 2025 | 7.95 | 8.37 | 7.75 | 8.32 | 8.03 | 5.32% | 503,300 |
| Sep 25, 2025 | 8.81 | 8.81 | 7.43 | 7.90 | 7.62 | -13.94% | 860,900 |
| Sep 24, 2025 | 9.61 | 9.90 | 9.16 | 9.18 | 8.85 | -4.47% | 517,900 |
| Sep 23, 2025 | 10.12 | 10.19 | 9.60 | 9.61 | 9.11 | -4.19% | 660,600 |
| Sep 22, 2025 | 10.09 | 10.30 | 9.64 | 10.03 | 9.51 | -4.57% | 644,600 |
| Sep 19, 2025 | 10.71 | 11.00 | 10.06 | 10.51 | 9.96 | -2.69% | 561,500 |
| Sep 18, 2025 | 10.23 | 11.26 | 10.22 | 10.80 | 10.24 | 8.43% | 1,248,900 |
| Sep 17, 2025 | 10.20 | 10.47 | 9.60 | 9.96 | 9.44 | -4.14% | 377,500 |
Page 1 of 45