(MSTI)
AMEX: MSTI
· Real-Time Price · USD
20.71
0.08 (0.37%)
At close: Aug 27, 2025, 9:41 AM
20.64
-0.34%
After-hours: Aug 27, 2025, 04:04 PM EDT
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.10% | 122 |
| Aug 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% | 225 |
| Aug 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.29% | 515 |
| 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 |