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
2018-01-16 54.75 54.90 53.90 53.90 798
2018-01-12 52.20 54.95 52.20 54.35 1,527
2018-01-11 53.30 53.85 53.30 53.80 515
2018-01-10 53.00 53.00 52.25 52.60 1,461
2018-01-09 53.45 53.65 53.35 53.35 1,869
2018-01-08 53.50 53.75 52.95 53.60 1,935
2018-01-05 53.65 53.70 53.00 53.30 1,513
2018-01-04 53.65 53.90 53.30 53.65 1,430
2018-01-03 53.05 53.85 53.05 53.15 1,305
2018-01-02 53.55 54.10 53.15 53.375 1,415
2017-12-29 54.20 54.20 53.60 53.85 1,175
2017-12-28 54.10 54.30 53.75 53.85 2,102
2017-12-27 54.50 54.50 53.80 54.40 743
2017-12-26 54.60 54.60 54.00 54.25 408
2017-12-22 55.30 55.40 54.95 55.25 1,222
2017-12-21 55.55 55.70 55.30 55.55 952
2017-12-20 54.85 55.075 54.55 55.00 1,347
2017-12-19 54.80 55.05 54.80 54.90 1,187
2017-12-18 55.10 55.15 54.45 54.65 1,634
2017-12-15 55.05 55.05 53.75 54.55 3,740
2017-12-14 55.95 55.95 55.10 55.10 1,929
2017-12-13 55.90 55.90 55.45 55.60 841
2017-12-12 55.55 55.85 55.45 55.55 411
2017-12-11 55.70 55.70 55.05 55.50 1,905
2017-12-08 55.75 55.85 55.50 55.55 1,123
2017-12-07 56.00 56.45 55.45 55.75 1,672
2017-12-06 56.00 56.15 55.85 56.00 3,776
2017-12-05 55.70 56.10 55.70 56.10 3,132
2017-12-04 55.85 56.575 55.85 55.90 2,182
2017-12-01 55.65 55.70 54.40 55.60 2,164

» More Mts Sys Stock Price History

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