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
2018-07-19 3.05 3.46 2.70 2.90 285,919
2018-07-18 2.35 3.50 2.25 2.39 352,745
2018-07-17 3.06 3.06 2.05 2.05 97,355
2018-07-16 1.46 6.24 1.46 3.68 458,686
2018-07-13 1.77 1.79 1.52 1.52 21,850
2018-07-12 1.88 1.90 1.57 1.62 43,964
2018-07-11 4.04 4.04 2.34 2.40 182,132
2018-07-10 1.55 2.87 1.55 2.76 422,341
2018-07-09 1.17 1.17 1.17 1.17 6,050
2018-07-06 1.12 1.12 1.12 1.12 4,900
2018-07-05 1.18 1.35 1.18 1.35 1,200
2018-07-02 1.15 1.20 1.15 1.20 360
2018-06-29 1.10 1.10 1.10 1.10 8,310
2018-06-28 1.20 1.20 1.20 1.20 100
2018-06-27 1.33 1.47 1.30 1.35 6,002
2018-06-26 1.60 2.07 1.40 1.40 46,255
2018-06-22 1.43 1.59 1.41 1.41 2,028
2018-06-21 1.35 1.35 1.35 1.35 400
2018-06-20 1.44 1.44 1.44 1.44 100
2018-06-18 1.36 1.36 1.28 1.30 509
2018-06-08 1.50 1.50 1.42 1.42 7,799
2018-06-07 1.55 1.55 1.55 1.55 910
2018-06-05 1.48 1.63 1.48 1.48 3,047
2018-06-04 1.48 1.48 1.48 1.48 2,600
2018-06-01 1.51 1.51 1.51 1.51 500
2018-05-31 1.51 1.51 1.51 1.51 400
2018-05-30 1.52 1.70 1.45 1.53 4,105
2018-05-29 1.44 1.44 1.44 1.44 100
2018-05-25 1.52 1.60 1.52 1.60 3,900
2018-05-24 1.46 1.54 1.46 1.54 800

» 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.