Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	X	MSTI				20.2499				15.18	25.28
2024-05-01	X	MSTI	20.16	20.1924	20.16	20.1924	0.0165	4,893	7	15.15	25.23
2024-04-30	X	MSTI	20.1435	20.1435	20.1435	20.1435	-0.012	6	2	15.13	25.21
2024-04-29	X	MSTI	20.168	20.18	20.168	20.18	0.018	1,176	3	15.12	25.20
2024-04-26	X	MSTI	20.15	20.15	20.15	20.15	0.0612	51	2	15.11	25.17
2024-04-25	X	MSTI				20.13				15.10	25.16
2024-04-24	X	MSTI				20.24				15.18	25.30
2024-04-23	X	MSTI	20.255	20.255	20.255	20.255	-0.0348	1	1	15.18	25.30
2024-04-22	X	MSTI				20.226				15.16	25.26
2024-04-19	X	MSTI				20.195				15.14	25.23
2024-04-18	X	MSTI				20.185				15.15	25.24
2024-04-17	X	MSTI	20.1912	20.1961	20.1912	20.1961	0.0261	1,259	1	15.14	25.22
2024-04-16	X	MSTI	20.1651	20.1651	20.1651	20.1651	0.0798	2	1	15.14	25.22
2024-04-15	X	MSTI	20.25	20.25	20.25	20.25		4	1	15.15	25.25
2024-04-12	X	MSTI	20.25	20.30	20.25	20.25	0.0389	3,624	6	15.18	25.30
2024-04-11	X	MSTI				20.2211				15.17	25.27
2024-04-10	X	MSTI				20.22				15.18	25.28
2024-04-09	X	MSTI	20.3599	20.3599	20.33	20.33	0.0399	501	2	15.25	25.41
2024-04-08	X	MSTI	20.33	20.34	20.32	20.32	0.0243	324	3	15.24	25.39
2024-04-05	X	MSTI	20.35	20.39	20.3157	20.3157	-0.0127	4,657	5	15.27	25.43
2024-04-04	X	MSTI	20.34	20.3527	20.34	20.3527	0.0094	5,679	3	15.25	25.41
2024-04-03	X	MSTI				20.3306				15.24	25.40
2024-04-02	X	MSTI	20.3253	20.34	20.3253	20.34	0.0053	697	6	15.24	25.40
2024-04-01	X	MSTI	20.32	20.32	20.32	20.32	0.12	5	3	15.25	25.41
2024-03-29	X	MSTI				20.36				15.29	25.47
2024-03-28	X	MSTI				20.36				15.29	25.47
2024-03-27	X	MSTI				20.383				15.27	25.45
2024-03-26	X	MSTI	20.34	20.34	20.34	20.34	0.132	1	1	15.27	25.43
2024-03-25	X	MSTI				20.4444				15.35	25.56
2024-03-22	X	MSTI				20.4552				15.33	25.55
2024-03-21	X	MSTI	20.48	20.48	20.44	20.44	0.05	12,729	3	15.33	25.55
2024-03-20	X	MSTI				20.43				15.32	25.52
2024-03-19	X	MSTI				20.39				15.28	25.46
2024-03-18	X	MSTI	20.36	20.36	20.36	20.36	0.1178	5	3	15.28	25.45
2024-03-15	X	MSTI	20.39	20.41	20.3622	20.3622	0.12	0	0	15.27	25.45
2024-03-14	X	MSTI	20.36	20.36	20.36	20.36	0.08	2	2	15.29	25.47
2024-03-13	X	MSTI				20.40				15.31	25.51
2024-03-12	X	MSTI				20.41				15.33	25.53
2024-03-11	X	MSTI	20.45	20.48	20.45	20.46	0.024	1,193	4	15.34	25.56
2024-03-08	X	MSTI	20.46	20.46	20.456	20.456	0.03	500	5	15.33	25.55
2024-03-07	X	MSTI	20.44	20.45	20.43	20.43	0.01	306	2	15.33	25.53
2024-03-06	X	MSTI	20.4191	20.46	20.41	20.44	0.05	16,337	23	15.33	25.53
2024-03-05	X	MSTI	20.407	20.41	20.40	20.41	0.05	3,193	7	8.21	32.59
2024-03-04	X	MSTI	20.36	20.36	20.36	20.36	0.0136	4	3	8.20	32.56
2024-03-01	X	MSTI	20.39	20.39	20.3899	20.3899	0.0626	467	8	8.24	32.59
2024-02-29	X	MSTI	20.34	20.34	20.3273	20.3273	0.012	501	3	8.25	32.48
2024-02-28	X	MSTI	20.3268	20.33	20.3268	20.328	0.0308	1,124	7	8.13	32.43
2024-02-27	X	MSTI	20.2992	20.2992	20.2992	20.2992	0.1599	1	1	8.12	32.43
2024-02-26	X	MSTI				20.30				8.17	32.47
2024-02-23	X	MSTI				20.41				8.17	32.64
2024-02-22	X	MSTI				20.4036				8.27	32.60
2024-02-21	X	MSTI				20.40				8.17	32.65
2024-02-20	X	MSTI	20.4119	20.4119	20.4119	20.4119	0.08	2	1	8.25	32.62
2024-02-19	X	MSTI				20.3799				8.16	32.62
2024-02-16	X	MSTI				20.3799				8.16	32.62
2024-02-15	X	MSTI				20.41				8.17	32.60
2024-02-14	X	MSTI				20.38				8.15	32.57
2024-02-13	X	MSTI	20.34	20.34	20.34	20.34	0.0299	90	2	8.14	32.51
2024-02-12	X	MSTI	20.43	20.43	20.43	20.43	0.0213	1	1	8.18	32.70
2024-02-09	X	MSTI	20.45	20.46	20.4386	20.4386	0.0382	9,088	13	8.17	32.67
2024-02-08	X	MSTI	20.4217	20.4217	20.4217	20.4217	0.13	2	1	8.27	32.67
2024-02-07	X	MSTI				20.44				8.18	32.68
2024-02-06	X	MSTI				20.45				8.23	32.67
2024-02-05	X	MSTI				20.4063				8.23	32.65