MTS SYS Historical Stock Price

Below is the stock price history for Mts Sys MTSC. Data is recorded each day for the historical open, high, low, close and volume. The Mts Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mts Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 52.58 53.59 52.55 53.59 2,387
2018-10-15 51.36 52.13 51.27 51.58 2,207
2018-10-12 51.84 51.84 50.41 50.87 3,525
2018-10-11 53.54 53.54 51.92 51.92 3,646
2018-10-10 54.03 54.58 53.11 53.11 4,187
2018-10-09 53.85 54.41 53.85 54.24 1,669
2018-10-08 54.04 54.04 53.05 53.56 2,405
2018-10-05 53.47 54.01 53.33 53.85 2,132
2018-10-04 53.93 54.47 53.93 54.22 2,103
2018-10-03 54.35 54.40 53.99 54.12 1,683
2018-10-02 53.97 54.55 53.97 54.23 883
2018-10-01 55.01 55.01 54.16 54.40 962
2018-09-28 54.75 54.80 54.60 54.70 3,313
2018-09-27 54.45 54.60 54.25 54.30 2,857
2018-09-26 54.55 55.10 54.35 54.35 3,091
2018-09-25 54.80 55.05 54.80 54.85 3,133
2018-09-24 55.20 55.20 54.50 54.80 1,762
2018-09-21 55.40 55.40 54.90 55.35 2,457
2018-09-20 55.175 55.35 55.00 55.00 1,124
2018-09-19 55.10 55.10 54.45 54.65 2,113
2018-09-18 54.90 54.95 54.45 54.80 1,804
2018-09-17 55.05 55.25 54.50 54.80 4,011
2018-09-14 53.10 54.95 53.10 54.95 3,352
2018-09-13 54.25 54.25 53.50 53.65 909
2018-09-12 53.65 53.65 53.25 53.50 730
2018-09-11 53.65 54.00 53.40 53.55 1,348
2018-09-10 54.10 54.10 53.65 53.90 588
2018-09-07 53.80 53.95 53.60 53.65 1,002
2018-09-06 54.05 54.25 53.80 54.10 1,118
2018-09-05 53.30 53.95 53.25 53.85 2,007

» More Mts Sys Stock Price History

To see other companies like Mts Sys (MTSC), view our stock market today for news, and other data.