(MSTI)
AMEX: MSTI
· Real-Time Price · USD
20.80
0.04 (0.17%)
At close: Sep 12, 2025, 2:55 PM
20.76
-0.19%
After-hours: Sep 12, 2025, 05:05 PM EDT
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.76 | 20.80 | 20.75 | 20.76 | 20.80 | -0.05% | 2,600 |
| Sep 11, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% | 100 |
| Sep 10, 2025 | 20.75 | 20.80 | 20.67 | 20.67 | 20.67 | -0.34% | 7,000 |
| Sep 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% | 109 |
| Sep 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% | 117 |
| Sep 5, 2025 | 20.76 | 20.76 | 20.71 | 20.71 | 20.71 | 0.00% | 418 |
| Sep 4, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.71 | 0.19% | 1,100 |
| Sep 3, 2025 | 20.64 | 20.70 | 20.64 | 20.67 | 20.67 | 0.15% | 1,000 |
| Sep 2, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | -0.10% | 500 |
| Aug 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% | 100 |
| Aug 28, 2025 | 20.64 | 20.67 | 20.64 | 20.67 | 20.67 | 0.10% | 1,500 |
| Aug 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.34% | 100 |
| Aug 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | 0.10% | 122 |
| Aug 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | -0.05% | 225 |
| Aug 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | 0.29% | 515 |
| Aug 21, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.56 | -0.10% | 328 |
| Aug 20, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.58 | 0.05% | 1,022 |
| Aug 19, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.58 | 0.00% | 700 |
| Aug 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | 0.00% | 100 |
| Aug 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.58 | -0.05% | 219 |