(MSTZ)
CBOE: MSTZ
· Real-Time Price · USD
4.46
0.15 (3.48%)
At close: Aug 15, 2025, 3:00 PM
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.33 | 4.62 | 4.31 | 4.46 | 4.46 | 3.48% | 46,882,439 |
| Aug 14, 2025 | 4.18 | 4.48 | 4.15 | 4.31 | 4.31 | 9.39% | 59,746,418 |
| Aug 13, 2025 | 3.83 | 4.10 | 3.79 | 3.94 | 3.94 | 1.55% | 50,599,300 |
| Aug 12, 2025 | 3.76 | 3.97 | 3.75 | 3.88 | 3.88 | 3.19% | 42,441,856 |
| Aug 11, 2025 | 3.70 | 3.80 | 3.50 | 3.76 | 3.76 | -2.84% | 54,098,949 |
| Aug 8, 2025 | 3.83 | 3.99 | 3.61 | 3.87 | 3.87 | 3.48% | 43,982,938 |
| Aug 7, 2025 | 4.03 | 4.06 | 3.65 | 3.74 | 3.74 | -9.66% | 59,349,600 |
| Aug 6, 2025 | 4.34 | 4.38 | 4.12 | 4.14 | 4.14 | -4.17% | 31,929,200 |
| Aug 5, 2025 | 4.16 | 4.37 | 4.06 | 4.32 | 4.32 | 6.67% | 42,792,500 |
| Aug 4, 2025 | 4.45 | 4.63 | 4.02 | 4.05 | 4.05 | -12.15% | 52,387,200 |
| Aug 1, 2025 | 4.14 | 4.63 | 4.10 | 4.61 | 4.61 | 18.21% | 55,462,700 |
| Jul 31, 2025 | 3.97 | 4.02 | 3.74 | 3.90 | 3.90 | -4.18% | 40,617,119 |
| Jul 30, 2025 | 4.04 | 4.12 | 3.87 | 4.07 | 4.07 | 0.00% | 31,183,100 |
| Jul 29, 2025 | 3.84 | 4.15 | 3.84 | 4.07 | 4.07 | 4.63% | 34,443,000 |
| Jul 28, 2025 | 3.65 | 3.90 | 3.65 | 3.89 | 3.89 | 0.78% | 34,158,600 |
| Jul 25, 2025 | 3.86 | 3.92 | 3.76 | 3.86 | 3.86 | 4.32% | 32,315,815 |
| Jul 24, 2025 | 3.71 | 3.86 | 3.60 | 3.70 | 3.70 | -0.80% | 34,089,300 |
| Jul 23, 2025 | 3.55 | 3.85 | 3.55 | 3.73 | 3.73 | 6.27% | 54,776,233 |
| Jul 22, 2025 | 3.47 | 3.72 | 3.39 | 3.51 | 3.51 | -0.28% | 48,796,700 |
| Jul 21, 2025 | 3.45 | 3.54 | 3.33 | 3.52 | 3.52 | -1.12% | 57,580,131 |