Madison ETFs Trust (MSTI) Historical Stock Data
20.70 ↑0.02 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTI is up 0.03% a day on average. There have been 23 days where Madison ETFs Trust closed green and 7 days where MSTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 20.70 | 20.70 | ↓$0.00 (-0.02%) | 20.70 | 20.70 | 316 |
| 2025-12-17 | 20.69 | 20.68 | ↓$0.02 (-0.07%) | 20.68 | 20.69 | 532 |
| 2025-12-16 | 20.69 | 20.68 | ↓$0.02 (-0.07%) | 20.68 | 20.69 | 363 |
| 2025-12-15 | 20.65 | 20.66 | ↑$0.01 (0.02%) | 20.65 | 20.66 | 598 |
| 2025-12-12 | 20.66 | 20.66 | ↑$0.00 (0.00%) | 20.66 | 20.66 | 211 |
| 2025-12-11 | 20.66 | 20.66 | ↑$0.00 (0.00%) | 20.66 | 20.66 | 118 |
| 2025-12-10 | 20.61 | 20.65 | ↑$0.04 (0.19%) | 20.61 | 20.65 | 269 |
| 2025-12-09 | 20.63 | 20.61 | ↓$0.02 (-0.09%) | 20.61 | 20.63 | 26.51K |
| 2025-12-08 | 20.61 | 20.63 | ↑$0.02 (0.07%) | 20.55 | 20.63 | 2.02K |
| 2025-12-05 | 20.64 | 20.64 | ↑$0.00 (0.00%) | 20.64 | 20.64 | 1.20K |
| 2025-12-04 | 20.63 | 20.65 | ↑$0.01 (0.07%) | 20.63 | 20.65 | 233 |
| 2025-12-03 | 20.66 | 20.68 | ↑$0.02 (0.07%) | 20.66 | 20.68 | 50.07K |
| 2025-12-02 | 20.63 | 20.65 | ↑$0.02 (0.07%) | 20.63 | 20.65 | 199 |
| 2025-12-01 | 20.64 | 20.66 | ↑$0.02 (0.07%) | 20.64 | 20.66 | 25.22K |
| 2025-11-28 | 20.67 | 20.68 | ↑$0.00 (0.02%) | 20.67 | 20.68 | 603 |
| 2025-11-26 | 20.68 | 20.68 | ↑$0.00 (0.00%) | 20.68 | 20.68 | 12 |
| 2025-11-25 | 20.75 | 20.75 | ↑$0.00 (0.00%) | 20.75 | 20.75 | 99 |
| 2025-11-24 | 20.69 | 20.72 | ↑$0.02 (0.12%) | 20.68 | 20.72 | 1.13K |
| 2025-11-21 | 20.69 | 20.69 | ↑$0.00 (0.00%) | 20.69 | 20.69 | 68 |
| 2025-11-20 | 20.67 | 20.67 | ↑$0.00 (0.00%) | 20.67 | 20.67 | 14 |
| 2025-11-19 | 20.66 | 20.66 | ↑$0.00 (0.00%) | 20.66 | 20.66 | 19 |
| 2025-11-18 | 20.65 | 20.65 | ↑$0.00 (0.00%) | 20.65 | 20.65 | 45 |
| 2025-11-17 | 20.62 | 20.64 | ↑$0.02 (0.07%) | 20.62 | 20.64 | 100.18K |
| 2025-11-14 | 20.63 | 20.63 | ↑$0.00 (0.00%) | 20.63 | 20.63 | 46 |
| 2025-11-13 | 20.57 | 20.63 | ↑$0.06 (0.29%) | 20.57 | 20.63 | 680 |
| 2025-11-12 | 20.65 | 20.65 | ↓$0.00 (-0.02%) | 20.65 | 20.66 | 8.23K |
| 2025-11-11 | 20.64 | 20.66 | ↑$0.02 (0.10%) | 20.64 | 20.66 | 778 |
| 2025-11-10 | 20.64 | 20.64 | ↓$0.00 (-0.01%) | 20.64 | 20.64 | 664 |
| 2025-11-07 | 20.66 | 20.65 | ↓$0.02 (-0.07%) | 20.64 | 20.66 | 2.53K |
| 2025-11-06 | 20.63 | 20.63 | ↑$0.00 (0.02%) | 20.63 | 20.63 | 879 |
Create an account or log in to view more rows.
$MSTI diversified
$MSTI LETS GOOOOOOOO!!!!!!!
$MSTI hold
$MSTI hot trash
$MSTI more calls coming in
$MSTI Shorts are calling in all the favors
$MSTI let’s ride
$MSTI Silly Bears tricks are for kids
$MSTI I love you!
$MSTI Move up
let's buy