MSTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	6.37	6.66	6.15	6.21	6.21	4.02%	24,428,389
Apr 27, 2026	5.89	6.10	5.53	5.97	5.97	2.05%	27,382,139
Apr 24, 2026	5.47	5.99	5.45	5.85	5.85	1.74%	19,430,756
Apr 23, 2026	5.56	5.82	5.26	5.75	5.75	7.48%	37,789,540
Apr 22, 2026	5.71	5.73	5.05	5.35	5.35	-18.57%	47,365,051
Apr 21, 2026	6.12	6.60	5.95	6.57	6.57	7.88%	35,089,237
Apr 20, 2026	6.75	6.89	6.08	6.09	6.09	-4.99%	28,025,125
Apr 17, 2026	7.78	7.87	5.70	6.41	6.41	-23.78%	50,208,144
Apr 16, 2026	9.16	9.63	8.39	8.41	8.41	-7.58%	15,325,814
Apr 15, 2026	9.66	10.04	9.10	9.10	9.10	-8.73%	12,723,022
Apr 14, 2026	9.91	10.17	8.96	9.97	9.97	-8.03%	17,740,180
Apr 13, 2026	11.85	12.12	10.81	10.84	10.84	-5.74%	12,360,854
Apr 10, 2026	11.24	11.71	10.86	11.50	11.50	0.61%	10,814,552
Apr 9, 2026	11.64	12.00	10.85	11.43	11.43	-0.78%	13,868,644
Apr 8, 2026	10.47	11.98	10.31	11.52	11.52	-7.47%	16,574,461
Apr 7, 2026	12.20	12.95	11.94	12.45	12.45	5.78%	11,030,311
Apr 6, 2026	12.43	12.76	11.58	11.77	11.77	-12.75%	15,618,675
Apr 2, 2026	13.52	14.22	12.92	13.49	13.49	4.74%	15,561,073
Apr 1, 2026	12.21	13.17	12.21	12.88	12.88	3.21%	12,037,263
Mar 31, 2026	12.87	14.03	12.40	12.48	12.48	-5.53%	19,926,261
Mar 30, 2026	11.66	13.35	11.50	13.21	13.21	7.31%	11,771,403
Mar 27, 2026	11.70	12.68	11.58	12.31	12.31	10.21%	21,721,440
Mar 26, 2026	10.64	11.21	10.27	11.17	11.17	8.98%	11,757,149
Mar 25, 2026	10.05	10.63	9.52	10.25	10.25	-4.21%	15,936,648
Mar 24, 2026	10.36	11.01	10.15	10.70	10.70	2.69%	14,210,370
Mar 23, 2026	10.35	11.09	10.15	10.42	10.42	-3.52%	14,798,450
Mar 20, 2026	10.23	11.05	10.23	10.80	10.80	3.55%	14,483,571
Mar 19, 2026	10.90	11.18	10.21	10.43	10.43	3.37%	19,003,533
Mar 18, 2026	9.57	10.13	9.36	10.09	10.09	12.86%	15,470,011
Mar 17, 2026	9.49	9.58	8.71	8.94	8.94	-3.77%	20,044,384
Mar 16, 2026	9.63	9.93	9.21	9.29	9.29	-11.19%	22,259,991
Mar 13, 2026	9.81	10.67	9.30	10.46	10.46	-3.33%	20,664,747
Mar 12, 2026	10.89	11.46	10.63	10.82	10.82	1.12%	11,626,277
Mar 11, 2026	10.49	11.18	10.03	10.70	10.70	0.19%	14,273,118
Mar 10, 2026	10.13	11.04	10.06	10.68	10.68	0.47%	18,230,612
Mar 9, 2026	11.10	11.22	10.39	10.63	10.63	-7.65%	16,509,380
Mar 6, 2026	11.34	11.80	11.12	11.51	11.51	9.00%	15,768,030
Mar 5, 2026	9.89	10.85	9.72	10.56	10.56	8.75%	18,252,278
Mar 4, 2026	10.24	10.48	9.14	9.71	9.71	-20.61%	30,327,547
Mar 3, 2026	12.13	13.06	11.63	12.23	12.23	6.81%	18,084,893
Mar 2, 2026	13.17	13.17	10.92	11.45	11.45	-11.99%	19,804,499
Feb 27, 2026	13.20	13.38	12.78	13.01	13.01	5.52%	11,852,205
Feb 26, 2026	12.26	13.19	11.95	12.33	12.33	3.18%	14,542,451
Feb 25, 2026	13.31	13.50	11.44	11.95	11.95	-17.70%	18,468,096
Feb 24, 2026	15.23	16.00	14.05	14.52	14.52	-1.29%	12,903,069
Feb 23, 2026	13.94	14.93	13.41	14.71	14.71	10.94%	12,010,069
Feb 20, 2026	13.42	13.63	12.21	13.26	13.26	-2.64%	17,213,135
Feb 19, 2026	15.02	15.37	13.47	13.62	13.62	-6.52%	12,856,091
Feb 18, 2026	14.03	14.94	13.08	14.57	14.57	5.31%	13,412,375
Feb 17, 2026	13.75	14.38	13.21	13.84	13.84	7.75%	13,981,817
Feb 13, 2026	14.59	14.91	12.52	12.84	12.84	-18.11%	23,325,061
Feb 12, 2026	14.51	16.17	14.33	15.68	15.68	5.45%	21,109,074
Feb 11, 2026	13.39	15.33	13.31	14.87	14.87	10.39%	24,817,357
Feb 10, 2026	13.36	13.54	12.37	13.47	13.47	7.93%	22,594,312
Feb 9, 2026	14.55	15.10	12.29	12.48	12.48	-6.38%	26,132,768
Feb 6, 2026	23.26	23.75	12.90	13.33	13.33	-52.26%	41,455,009
Feb 5, 2026	23.30	28.71	22.99	27.92	27.92	34.23%	31,598,851
Feb 4, 2026	20.39	23.02	20.22	20.80	20.80	6.67%	29,923,068
Feb 3, 2026	17.72	21.16	17.72	19.50	19.50	9.43%	25,234,465
Feb 2, 2026	17.84	18.21	16.14	17.82	17.82	13.29%	14,521,560
Jan 30, 2026	18.16	18.16	15.41	15.73	15.73	-9.18%	15,142,003
Jan 29, 2026	15.00	18.03	14.98	17.32	17.32	19.04%	18,816,209
Jan 28, 2026	13.47	14.78	13.28	14.55	14.55	4.08%	12,216,070
Jan 27, 2026	14.23	14.80	13.98	13.98	13.98	-1.27%	8,187,468
Jan 26, 2026	14.38	14.49	13.60	14.16	14.16	3.13%	5,956,966
Jan 23, 2026	14.14	14.51	12.73	13.73	13.73	-3.04%	9,817,762
Jan 22, 2026	13.66	14.37	13.52	14.16	14.16	3.66%	8,219,079
Jan 21, 2026	14.13	15.03	13.32	13.66	13.66	-4.21%	11,407,119
Jan 20, 2026	13.64	14.48	13.52	14.26	14.26	15.28%	14,577,267
Jan 16, 2026	12.64	13.28	12.34	12.37	12.37	-3.06%	10,736,936
Jan 15, 2026	11.73	12.89	11.73	12.76	12.76	9.43%	11,654,125
Jan 14, 2026	11.79	12.15	10.12	11.66	11.66	-7.68%	21,444,696
Jan 13, 2026	14.11	14.44	12.48	12.63	12.63	-13.32%	12,230,088
Jan 12, 2026	15.77	16.02	14.24	14.57	14.57	-6.00%	7,986,772
Jan 9, 2026	13.98	15.81	13.86	15.50	15.50	11.43%	9,553,112
Jan 8, 2026	15.46	15.86	13.25	13.91	13.91	-6.83%	11,321,444
Jan 7, 2026	14.59	15.52	13.23	14.93	14.93	-4.11%	13,498,408
Jan 6, 2026	14.09	16.30	14.01	15.57	15.57	7.98%	7,645,966
Jan 5, 2026	14.69	15.20	13.86	14.42	14.42	-9.65%	8,234,902
Jan 2, 2026	16.59	17.63	15.17	15.96	15.96	-6.94%	9,004,286
Dec 31, 2025	16.28	17.27	16.15	17.15	17.15	4.83%	4,628,440
Dec 30, 2025	16.31	16.68	15.60	16.36	16.36	-0.30%	5,782,201
Dec 29, 2025	15.94	16.44	14.95	16.41	16.41	4.26%	5,356,757
Dec 26, 2025	15.55	16.69	15.51	15.74	15.74	-0.19%	4,945,857
Dec 24, 2025	16.09	16.52	15.67	15.77	15.77	-1.00%	3,588,300
Dec 23, 2025	15.17	16.19	15.08	15.93	15.93	7.85%	7,029,122
Dec 22, 2025	13.96	14.89	13.66	14.77	14.77	0.27%	6,707,105
Dec 19, 2025	15.00	15.35	14.11	14.73	14.73	-8.22%	10,827,950
Dec 18, 2025	14.17	16.19	13.86	16.05	16.05	3.02%	11,546,656
Dec 17, 2025	14.35	15.62	13.79	15.58	15.58	7.67%	9,553,710
Dec 16, 2025	14.91	15.45	13.65	14.47	14.47	-6.28%	10,785,437
Dec 15, 2025	13.34	15.67	13.29	15.44	15.44	16.44%	14,365,064
Dec 12, 2025	12.42	13.30	12.10	13.26	13.26	7.63%	11,217,382
Dec 11, 2025	12.82	13.92	12.32	12.32	12.32	1.23%	12,178,895
Dec 10, 2025	11.59	12.47	11.39	12.17	12.17	4.73%	10,672,544
Dec 9, 2025	12.65	12.85	10.39	11.62	11.62	-6.14%	21,058,744
Dec 8, 2025	12.64	13.18	12.09	12.38	12.38	-4.92%	10,564,063
Dec 5, 2025	12.47	13.39	12.21	13.02	13.02	7.60%	12,989,557
Dec 4, 2025	12.08	12.58	11.51	12.10	12.10	2.20%	11,810,585
Dec 3, 2025	12.55	13.17	11.59	11.84	11.84	-7.72%	17,925,780