(MSTI)
AMEX: MSTI
· Real-Time Price · USD
20.70
0.05 (0.27%)
At close: Aug 22, 2025, 2:15 PM
20.70
0.00%
After-hours: Aug 22, 2025, 05:16 PM EDT
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.29% | 513 |
| Aug 21, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.65 | -0.10% | 328 |
| Aug 20, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.67 | 0.05% | 1,022 |
| Aug 19, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.66 | 0.00% | 700 |
| Aug 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.00% | 100 |
| Aug 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% | 219 |
| Aug 14, 2025 | 20.68 | 20.69 | 20.67 | 20.67 | 20.67 | -0.05% | 544 |
| Aug 13, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.68 | 0.10% | 116 |
| Aug 12, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.66 | 0.10% | 340 |
| Aug 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.00% | 200 |
| Aug 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% | 122 |
| Aug 7, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.65 | 0.00% | 300 |
| Aug 6, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 0.05% | 130 |
| Aug 5, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | 0.05% | 510 |
| Aug 4, 2025 | 20.62 | 20.64 | 20.62 | 20.63 | 20.63 | 0.00% | 1,542 |
| Aug 1, 2025 | 20.60 | 20.63 | 20.58 | 20.63 | 20.63 | 0.39% | 1,200 |
| Jul 31, 2025 | 20.55 | 20.56 | 20.55 | 20.55 | 20.55 | 0.05% | 1,625 |
| Jul 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% | 100 |
| Jul 29, 2025 | 20.54 | 20.58 | 20.54 | 20.57 | 20.57 | -0.10% | 9,700 |
| Jul 28, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.51 | -0.05% | 643 |