MATTSON TECHNOLOGY Historical Stock Price

Below is the stock price history for Mattson Technology MTSN. Data is recorded each day for the historical open, high, low, close and volume. The Mattson Technology 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.

Mattson Technology Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-10 3.59 3.60 3.56 3.60 6,663
2016-05-09 3.60 3.63 3.60 3.605 34,567
2016-05-06 3.63 3.63 3.575 3.63 24,671
2016-05-05 3.63 3.64 3.63 3.63 9,311
2016-05-04 3.64 3.65 3.64 3.645 2,066
2016-05-03 3.66 3.66 3.63 3.64 10,965
2016-05-02 3.67 3.67 3.64 3.65 11,534
2016-04-29 3.64 3.655 3.62 3.655 1,438
2016-04-28 3.68 3.68 3.63 3.64 3,528
2016-04-27 3.69 3.70 3.67 3.685 9,197
2016-04-26 3.66 3.70 3.655 3.685 11,468
2016-04-25 3.67 3.67 3.66 3.67 2,208
2016-04-22 3.68 3.68 3.68 3.68 2,013
2016-04-21 3.67 3.67 3.65 3.67 5,131
2016-04-20 3.68 3.68 3.65 3.68 8,838
2016-04-19 3.65 3.68 3.65 3.67 1,771
2016-04-18 3.64 3.66 3.64 3.65 3,511
2016-04-15 3.65 3.65 3.645 3.645 400
2016-04-14 3.60 3.68 3.60 3.665 7,996
2016-04-13 3.60 3.645 3.59 3.62 15,229
2016-04-12 3.61 3.63 3.56 3.615 14,104
2016-04-11 3.64 3.645 3.62 3.62 7,966
2016-04-08 3.63 3.63 3.60 3.62 5,466
2016-04-07 3.64 3.65 3.62 3.63 10,983
2016-04-06 3.65 3.66 3.63 3.64 51,289
2016-04-05 3.65 3.65 3.63 3.63 8,468
2016-04-04 3.65 3.66 3.65 3.65 39,761
2016-04-01 3.66 3.675 3.655 3.66 4,737
2016-03-31 3.65 3.67 3.65 3.65 23,495
2016-03-30 3.63 3.65 3.63 3.64 15,989

» More Mattson Technology Stock Price History

To see other companies like Mattson Technology (MTSN), view our stock market today for news, and other data.