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
2018-07-18 53.25 53.80 53.05 53.80 856
2018-07-17 54.00 54.00 53.20 53.20 1,423
2018-07-16 54.10 54.10 53.45 53.45 679
2018-07-13 54.60 54.60 54.10 54.10 654
2018-07-12 53.60 54.25 53.60 54.25 987
2018-07-11 54.40 54.40 54.10 54.15 3,358
2018-07-10 54.30 54.50 54.20 54.40 2,340
2018-07-09 54.20 54.55 54.10 54.15 4,627
2018-07-06 53.85 54.25 53.70 53.90 3,284
2018-07-05 53.10 53.75 53.00 53.75 1,247
2018-07-03 52.95 53.45 52.70 52.75 1,878
2018-07-02 52.25 53.20 52.15 53.20 4,007
2018-06-29 52.70 52.70 52.50 52.55 2,847
2018-06-28 51.65 52.20 51.15 52.05 5,262
2018-06-27 53.00 53.00 51.75 51.75 2,849
2018-06-26 53.55 53.55 52.95 52.95 2,856
2018-06-25 52.65 52.85 52.50 52.80 3,087
2018-06-22 52.55 53.80 52.55 53.65 1,921
2018-06-21 53.85 54.15 53.35 53.35 1,321
2018-06-20 54.15 55.30 54.05 54.85 6,869
2018-06-19 54.45 54.60 53.80 54.45 959
2018-06-18 54.15 54.75 54.15 54.75 1,390
2018-06-15 54.65 55.35 54.625 54.625 2,062
2018-06-14 54.55 54.80 54.50 54.80 966
2018-06-13 54.80 54.95 54.70 54.70 1,589
2018-06-12 54.50 55.10 54.20 54.85 2,518
2018-06-11 54.80 54.80 54.15 54.15 6,341
2018-06-08 55.80 55.80 54.55 54.55 3,102
2018-06-07 54.95 55.60 54.95 55.55 4,750
2018-06-06 54.60 55.00 54.55 54.90 4,026

» More Mts Sys Stock Price History

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