Skip to main content
Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.53
-0.01 (-0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

MSTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.4920.5320.4920.5320.53-0.02%248
Mar 5, 202620.5320.5320.5320.5320.53-0.10%76
Mar 4, 202620.5520.5520.5520.5520.55-0.02%24
Mar 3, 202620.5620.5620.5620.5620.56-0.05%33
Mar 2, 202620.5720.5720.5720.5720.57-0.17%31
Feb 27, 202620.6020.6020.6020.6020.600.07%121
Feb 26, 202620.5920.5920.5920.5920.590.05%91
Feb 25, 202620.5820.5820.5820.5820.58-0.24%140
Feb 24, 202620.6120.6320.6120.6320.600.10%886
Feb 23, 202620.6120.6120.6120.6120.58-0.10%85
Feb 20, 202620.6220.6320.6120.6320.600.22%2,868
Feb 19, 202620.5820.5820.5820.5820.560.02%451
Feb 18, 202620.5820.5820.5820.5820.55-0.05%233
Feb 17, 202620.5920.5920.5920.5920.56-130
Feb 13, 202620.5920.5920.5920.5920.560.15%3,531
Feb 12, 202620.5320.5620.5320.5620.530.15%322
Feb 11, 202620.5120.5320.5120.5320.50-0.07%184
Feb 10, 202620.5420.5420.5420.5420.52-0.07%130
Feb 9, 202620.5620.5620.5420.5620.53-51,337
Feb 6, 202620.5620.6120.5520.5620.530.12%1,581
Feb 5, 202620.5420.5420.5320.5320.510.24%116
Feb 4, 202620.4720.4820.4720.4820.460.02%100,078
Feb 3, 202620.4820.4820.4820.4820.45-21
Feb 2, 202620.4820.4820.4820.4820.45-0.07%26
Jan 30, 202620.5120.5120.4920.4920.470.07%153
Jan 29, 202620.4820.4820.4820.4820.450.05%513
Jan 28, 202620.4920.4920.4720.4720.44-0.37%315
Jan 27, 202620.5420.5420.5420.5420.450.04%844
Jan 26, 202620.5220.5420.5220.5320.440.09%412
Jan 23, 202620.5120.5220.4720.5220.42-0.05%5,650
Jan 22, 202620.5220.5620.5220.5320.43-0.02%2,999
Jan 21, 202620.5220.5520.5220.5320.430.17%7,007
Jan 20, 202620.5120.5120.5020.5020.40-0.10%326
Jan 16, 202620.5220.5220.5220.5220.42-0.05%1,638
Jan 15, 202620.5320.5320.5320.5320.43-0.15%50,559
Jan 14, 202620.5520.5720.5520.5620.460.15%1,390
Jan 13, 202620.5320.5320.5320.5320.430.02%180
Jan 12, 202620.5320.5320.5220.5220.42-0.03%1,726
Jan 9, 202620.5520.5820.5320.5320.430.05%1,066
Jan 8, 202620.5320.5320.5020.5220.42-0.04%464
Jan 7, 202620.5220.5220.5220.5220.43-80
Jan 6, 202620.5320.5320.5320.5320.43-268
Jan 5, 202620.5020.5320.4620.5320.430.05%4,305
Jan 2, 202620.5120.5520.4920.5220.420.05%4,091
Dec 31, 202520.5120.5120.5120.5120.41-0.05%74
Dec 30, 202520.5420.5420.5220.5220.420.05%700
Dec 29, 202520.5020.5120.5020.5120.410.05%2,824
Dec 26, 202520.5020.5020.5020.5020.40-0.99%104
Dec 24, 202520.7120.7120.7020.7020.390.10%1,855
Dec 23, 202520.6820.6820.6820.6820.370.34%23
Dec 22, 202520.6820.7020.6120.6120.30-0.41%35,005
Dec 19, 202520.7020.7020.7020.7020.38-27
Dec 18, 202520.7020.7020.7020.7020.380.10%323
Dec 17, 202520.6920.6920.6820.6820.36-539
Dec 16, 202520.6920.6920.6820.6820.360.10%373
Dec 15, 202520.6520.6620.6520.6620.34-598
Dec 12, 202520.6620.6620.6620.6620.34-222
Dec 11, 202520.6620.6620.6620.6620.340.02%118
Dec 10, 202520.6120.6520.6120.6520.340.18%269
Dec 9, 202520.6320.6320.6120.6120.30-0.06%26,514
Dec 8, 202520.6120.6320.5520.6320.31-0.07%2,125
Dec 5, 202520.6420.6420.6420.6420.33-0.02%1,206
Dec 4, 202520.6320.6520.6320.6520.33-0.15%269
Dec 3, 202520.6620.6820.6620.6820.360.15%50,079
Dec 2, 202520.6320.6520.6320.6520.33-0.05%199
Dec 1, 202520.6420.6620.6420.6620.34-0.10%25,221
Nov 28, 202520.6720.6820.6720.6820.36-606
Nov 26, 202520.6820.6820.6820.6820.36-0.34%12
Nov 25, 202520.7520.7520.7520.7520.350.14%99
Nov 24, 202520.6920.7220.6820.7220.320.12%1,937
Nov 21, 202520.6920.6920.6920.6920.300.10%68
Nov 20, 202520.6720.6720.6720.6720.280.07%14
Nov 19, 202520.6620.6620.6620.6620.260.02%19
Nov 18, 202520.6520.6520.6520.6520.260.07%45
Nov 17, 202520.6220.6420.6220.6420.240.02%100,248
Nov 14, 202520.6320.6320.6320.6320.24-46
Nov 13, 202520.5720.6320.5720.6320.24-0.07%680
Nov 12, 202520.6520.6620.6520.6520.25-0.07%8,276
Nov 11, 202520.6420.6620.6420.6620.270.10%845
Nov 10, 202520.6420.6420.6320.6420.25-0.02%671
Nov 7, 202520.6620.6620.6420.6520.250.07%2,531
Nov 6, 202520.6320.6320.6320.6320.240.12%884
Nov 5, 202520.6120.6120.6120.6120.21-0.07%96
Nov 4, 202520.6220.6220.6220.6220.23-0.29%130
Nov 3, 202520.6820.6820.6820.6820.290.32%2,248
Oct 31, 202520.6120.6320.5720.6220.22-961
Oct 30, 202520.6220.6220.6220.6220.22-0.05%20
Oct 29, 202520.6320.6320.6320.6320.23-0.65%27
Oct 28, 202520.7420.7620.7020.7620.270.07%1,763
Oct 27, 202520.7520.7620.7420.7520.260.17%528
Oct 24, 202520.7720.7720.6420.7120.22-0.12%21,413
Oct 23, 202520.7420.7420.7420.7420.25-0.05%295
Oct 22, 202520.7520.8120.7420.7520.26-0.02%4,163
Oct 21, 202520.7720.8020.7520.7520.260.48%3,096
Oct 20, 202520.7320.7320.6520.6520.17-0.43%3,432
Oct 17, 202520.7520.7520.7420.7420.250.48%451
Oct 16, 202520.7620.7620.6420.6420.16-0.37%6,891
Oct 15, 202520.7220.7220.7220.7220.230.37%40
Oct 14, 202520.7220.7220.6420.6420.16-0.25%1,845
Oct 13, 202520.6920.6920.6920.6920.210.05%55