Skip to main content
Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.64
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

MSTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6420.6420.6420.6420.64-0.02%1,206
Dec 4, 202520.6320.6520.6320.6520.65-0.15%269
Dec 3, 202520.6620.6820.6620.6820.680.15%50,079
Dec 2, 202520.6320.6520.6320.6520.65-0.05%199
Dec 1, 202520.6420.6620.6420.6620.66-0.10%25,221
Nov 28, 202520.6720.6820.6720.6820.68-606
Nov 26, 202520.6820.6820.6820.6820.68-0.34%12
Nov 25, 202520.7520.7520.7520.7520.670.14%99
Nov 24, 202520.6920.7220.6820.7220.640.12%1,937
Nov 21, 202520.6920.6920.6920.6920.610.10%68
Nov 20, 202520.6720.6720.6720.6720.590.07%14
Nov 19, 202520.6620.6620.6620.6620.580.02%19
Nov 18, 202520.6520.6520.6520.6520.570.07%45
Nov 17, 202520.6220.6420.6220.6420.560.02%100,248
Nov 14, 202520.6320.6320.6320.6320.55-46
Nov 13, 202520.5720.6320.5720.6320.55-0.07%680
Nov 12, 202520.6520.6620.6520.6520.57-0.07%8,276
Nov 11, 202520.6420.6620.6420.6620.580.10%845
Nov 10, 202520.6420.6420.6320.6420.56-0.02%671
Nov 7, 202520.6620.6620.6420.6520.570.07%2,531
Nov 6, 202520.6320.6320.6320.6320.550.12%884
Nov 5, 202520.6120.6120.6120.6120.53-0.07%96
Nov 4, 202520.6220.6220.6220.6220.54-0.29%130
Nov 3, 202520.6820.6820.6820.6820.600.32%2,248
Oct 31, 202520.6120.6320.5720.6220.54-961
Oct 30, 202520.6220.6220.6220.6220.54-0.05%20
Oct 29, 202520.6320.6320.6320.6320.55-0.65%27
Oct 28, 202520.7420.7620.7020.7620.590.07%1,763
Oct 27, 202520.7520.7620.7420.7520.570.17%528
Oct 24, 202520.7720.7720.6420.7120.54-0.12%21,413
Oct 23, 202520.7420.7420.7420.7420.56-0.05%295
Oct 22, 202520.7520.8120.7420.7520.57-0.02%4,163
Oct 21, 202520.7720.8020.7520.7520.580.48%3,096
Oct 20, 202520.7320.7320.6520.6520.48-0.43%3,432
Oct 17, 202520.7520.7520.7420.7420.570.48%451
Oct 16, 202520.7620.7620.6420.6420.47-0.37%6,891
Oct 15, 202520.7220.7220.7220.7220.540.37%40
Oct 14, 202520.7220.7220.6420.6420.47-0.25%1,845
Oct 13, 202520.6920.6920.6920.6920.520.05%55
Oct 10, 202520.6820.6820.6820.6820.510.07%30
Oct 9, 202520.6620.6720.6620.6720.49-0.05%757
Oct 8, 202520.6820.6820.6820.6820.50-17
Oct 7, 202520.6920.6920.6820.6820.500.12%1,567
Oct 6, 202520.6820.6820.6520.6520.48-0.17%5,786
Oct 3, 202520.6920.6920.6920.6920.51-295
Oct 2, 202520.6820.6920.6820.6920.510.05%220
Oct 1, 202520.6720.6820.6720.6820.500.15%204
Sep 30, 202520.6420.6520.6420.6520.47-1,088
Sep 29, 202520.6520.6520.6520.6520.470.10%35
Sep 26, 202520.6320.6320.6320.6320.45-0.29%72
Sep 25, 202520.7320.7320.6920.6920.43-0.39%25,880
Sep 24, 202520.7720.7720.7720.7720.51-0.29%37
Sep 23, 202520.7820.8320.7820.8320.570.31%9,071
Sep 22, 202520.7620.7620.7620.7620.50-0.02%69
Sep 19, 202520.7720.7720.7720.7720.51-43
Sep 18, 202520.7720.7720.7720.7720.51-0.02%120
Sep 17, 202520.7620.7720.7620.7720.51-0.07%276
Sep 16, 202520.7820.7920.7820.7920.530.05%244
Sep 15, 202520.7820.7820.7820.7820.520.07%1,264
Sep 12, 202520.7620.8020.7520.7620.50-0.02%2,596
Sep 11, 202520.7720.7720.7720.7720.510.46%92
Sep 10, 202520.7520.8020.6720.6720.41-0.31%6,990
Sep 9, 202520.7420.7420.7420.7420.48-0.05%109
Sep 8, 202520.7520.7520.7520.7520.490.17%117
Sep 5, 202520.7620.7620.7120.7120.450.02%418
Sep 4, 202520.7020.7120.7020.7120.450.19%1,060
Sep 3, 202520.6420.7020.6420.6720.410.15%996
Sep 2, 202520.6220.6420.6220.6420.38-0.10%476
Aug 29, 202520.6620.6620.6620.6620.40-0.07%74
Aug 28, 202520.6420.6720.6420.6720.410.12%1,488
Aug 27, 202520.6520.6520.6520.6520.39-0.34%18
Aug 26, 202520.7220.7220.7220.7220.380.07%122
Aug 25, 202520.7020.7020.7020.7020.36-0.02%225
Aug 22, 202520.7120.7120.7120.7120.370.29%515
Aug 21, 202520.6320.6520.6320.6520.31-0.10%328
Aug 20, 202520.6520.6720.6520.6720.330.02%1,022
Aug 19, 202520.6720.7120.6620.6620.320.02%669
Aug 18, 202520.6620.6620.6620.6620.32-0.01%100
Aug 15, 202520.6620.6620.6620.6620.32-0.04%219
Aug 14, 202520.6820.6920.6720.6720.33-0.07%544
Aug 13, 202520.6620.6820.6620.6820.340.12%116
Aug 12, 202520.6520.6620.6520.6620.320.07%340
Aug 11, 202520.6420.6420.6420.6420.300.02%167
Aug 8, 202520.6420.6420.6420.6420.30-0.07%122
Aug 7, 202520.6420.6520.6420.6520.310.02%300
Aug 6, 202520.6220.6520.6220.6520.310.02%130
Aug 5, 202520.6220.6420.6220.6420.300.05%510
Aug 4, 202520.6220.6420.6220.6320.290.02%1,542
Aug 1, 202520.6020.6320.5820.6320.290.36%1,169
Jul 31, 202520.5520.5620.5520.5520.210.05%1,625
Jul 30, 202520.5420.5420.5420.5420.20-0.15%72
Jul 29, 202520.5420.5820.5420.5720.23-0.10%9,679
Jul 28, 202520.5720.5920.5720.5920.18-0.05%643
Jul 25, 202520.5920.6020.5920.6020.190.07%1,742
Jul 24, 202520.5820.5920.5820.5920.17-0.05%3,084
Jul 23, 202520.6420.6620.6020.6020.18-0.36%1,461
Jul 22, 202520.6720.6720.6720.6720.250.42%881
Jul 21, 202520.5920.5920.5820.5820.170.09%1,193
Jul 18, 202520.5720.5720.5720.5720.150.07%129
Jul 17, 202520.5720.6120.5520.5520.14-0.10%1,096