MER TELEMANAGEMENT SOLUTIONS SHS Historical Stock Price

Below is the stock price history for Mer Telemanagement Solutions Shs MTSL. Data is recorded each day for the historical open, high, low, close and volume. The Mer Telemanagement Solutions Shs 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.

Mer Telemanagement Solutions Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 1.70 2.00 1.70 1.86 57,490
2018-10-18 1.60 1.70 1.60 1.68 3,405
2018-10-17 1.55 1.55 1.55 1.55 2,035
2018-10-16 1.62 1.62 1.60 1.60 620
2018-10-15 1.62 1.62 1.62 1.62 500
2018-10-12 1.67 1.67 1.67 1.67 100
2018-10-11 1.58 1.65 1.58 1.63 6,324
2018-10-10 1.62 1.67 1.62 1.64 1,985
2018-10-09 1.67 1.67 1.67 1.67 75
2018-10-05 1.66 1.66 1.64 1.64 6,200
2018-10-04 1.70 1.70 1.66 1.70 11,334
2018-10-03 1.67 1.77 1.65 1.76 23,720
2018-10-02 1.72 1.77 1.69 1.72 17,814
2018-10-01 1.78 2.12 1.78 1.90 102,858
2018-09-28 1.65 1.75 1.64 1.75 14,095
2018-09-27 1.62 1.77 1.61 1.65 58,457
2018-09-26 1.52 1.68 1.52 1.60 7,399
2018-09-25 1.56 1.56 1.55 1.55 700
2018-09-24 1.51 1.54 1.48 1.54 3,300
2018-09-21 1.51 1.52 1.51 1.51 3,012
2018-09-20 1.55 1.55 1.55 1.55 2,343
2018-09-19 1.42 1.50 1.42 1.50 1,345
2018-09-18 1.50 1.50 1.46 1.46 3,600
2018-09-17 1.48 1.51 1.48 1.51 410
2018-09-14 1.50 1.50 1.50 1.50 500
2018-09-13 1.55 1.55 1.46 1.49 8,900
2018-09-12 1.59 1.59 1.55 1.55 10,134
2018-09-11 1.61 1.61 1.61 1.61 630
2018-09-10 1.78 1.78 1.58 1.64 11,412
2018-09-07 1.495 1.75 1.495 1.66 16,174

» More Mer Telemanagement Solutions Shs Stock Price History

To see other companies like Mer Telemanagement Solutions Shs (MTSL), view our stock market today for news, and other data.