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
2017-11-17 52.40 52.50 52.15 52.15 1,438
2017-11-16 51.90 52.60 51.90 52.35 764
2017-11-15 51.85 51.85 51.45 51.50 3,721
2017-11-14 51.975 52.20 51.975 52.10 1,466
2017-11-13 51.00 52.50 51.00 52.15 896
2017-11-10 52.65 52.80 52.60 52.65 391
2017-11-09 52.25 52.60 52.25 52.35 509
2017-11-08 52.75 52.80 52.35 52.80 702
2017-11-07 52.25 52.70 52.25 52.60 1,654
2017-11-06 51.75 52.35 51.75 52.35 1,156
2017-11-03 51.80 51.85 51.70 51.80 660
2017-11-02 51.85 52.15 51.70 52.15 2,182
2017-11-01 52.65 52.65 51.60 52.05 2,826
2017-10-31 52.30 52.55 52.10 52.15 800
2017-10-30 52.10 52.10 51.05 51.40 980
2017-10-27 52.45 53.00 52.30 52.75 1,234
2017-10-26 52.90 53.15 52.25 52.40 486
2017-10-25 51.75 53.05 51.75 52.90 3,206
2017-10-24 52.10 53.20 52.10 53.05 1,087
2017-10-23 52.65 52.80 52.55 52.70 622
2017-10-20 52.70 52.825 52.55 52.75 1,900
2017-10-19 51.95 52.35 51.60 52.20 1,425
2017-10-18 53.30 53.30 52.75 53.00 1,221
2017-10-17 53.25 53.50 53.15 53.45 901
2017-10-16 53.25 53.90 53.25 53.90 254
2017-10-13 53.55 53.55 52.80 53.20 2,880
2017-10-12 54.25 54.40 54.05 54.40 726
2017-10-11 53.65 54.65 53.65 54.25 1,247
2017-10-10 53.50 53.85 53.45 53.75 661
2017-10-09 53.25 54.15 53.25 53.75 2,015

» More Mts Sys Stock Price History

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