Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M T S Systems Cp (NQ: MTSC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.50 58.93 58.39 58.54 135,300 -0.20(-0.34%)
Jan 28, 2021 58.90 59.79 58.51 58.74 233,851 +0.25(+0.43%)
Jan 27, 2021 58.64 59.00 58.07 58.49 269,522 -0.41(-0.70%)
Jan 26, 2021 59.94 59.94 58.82 58.90 190,045 -0.68(-1.14%)
Jan 25, 2021 59.45 59.72 58.82 59.58 109,976 -0.34(-0.57%)
Jan 22, 2021 59.12 60.69 59.12 59.92 410,800 +0.15(+0.25%)
Jan 21, 2021 59.05 59.98 58.88 59.77 164,604 +0.79(+1.34%)
Jan 20, 2021 58.91 59.19 58.82 58.98 130,642 +0.20(+0.34%)
Jan 19, 2021 59.00 59.16 58.62 58.78 413,813 -0.07(-0.12%)
Jan 15, 2021 58.81 59.23 58.81 58.85 376,700 -0.30(-0.51%)
Jan 14, 2021 59.30 59.60 58.77 59.15 297,565 +0.11(+0.19%)
Jan 13, 2021 59.16 59.90 58.80 59.04 380,896 -0.24(-0.40%)
Jan 12, 2021 59.26 59.76 58.86 59.28 773,577 -0.06(-0.10%)
Jan 11, 2021 58.05 59.36 58.05 59.34 880,673 +0.92(+1.57%)
Jan 08, 2021 58.39 58.45 58.10 58.42 395,800 +0.30(+0.52%)
Jan 07, 2021 58.45 58.53 58.06 58.12 267,003 -0.37(-0.63%)
Jan 06, 2021 58.29 58.53 58.06 58.49 607,212 +0.29(+0.50%)
Jan 05, 2021 57.62 58.40 57.60 58.20 361,995 +0.53(+0.92%)
Jan 04, 2021 58.15 58.35 57.20 57.67 552,638 -0.49(-0.84%)
Dec 31, 2020 58.16 58.16 58.16 297,687 -0.20(-0.34%)
Dec 30, 2020 58.48 58.59 58.30 58.36 297,687 -0.08(-0.14%)
Dec 29, 2020 58.05 58.56 58.01 58.44 371,204 -0.02(-0.03%)
Dec 28, 2020 58.47 58.68 57.91 58.45 293,661 +0.20(+0.35%)
Dec 24, 2020 58.46 58.68 58.25 58.25 222,800 +0.00(+0.00%)
Dec 23, 2020 58.65 58.75 58.25 58.25 517,403 -0.29(-0.50%)
Dec 22, 2020 58.36 58.84 58.26 58.54 358,852 +0.18(+0.31%)
Dec 21, 2020 58.25 58.46 58.18 58.36 380,212 +0.11(+0.19%)
Dec 18, 2020 58.58 58.58 58.25 58.25 643,000 -0.13(-0.22%)
Dec 17, 2020 58.39 58.55 58.31 58.38 348,509 +0.08(+0.14%)
Dec 16, 2020 58.27 58.58 58.18 58.30 772,194 -0.09(-0.15%)
Dec 15, 2020 58.25 58.40 58.15 58.39 511,273 +0.15(+0.26%)
Dec 14, 2020 58.30 58.37 58.12 58.24 517,242 +0.03(+0.05%)
Dec 11, 2020 57.89 58.45 57.89 58.21 614,100 +0.04(+0.07%)
Dec 10, 2020 58.05 58.42 57.74 58.17 1,219,459 -0.32(-0.55%)
Dec 09, 2020 57.60 58.78 57.50 58.49 4,569,518 +19.97(+51.84%)
Dec 08, 2020 38.20 38.90 37.89 38.52 218,452 +0.21(+0.55%)
Dec 07, 2020 38.65 39.06 37.36 38.31 127,676 -0.08(-0.21%)
Dec 04, 2020 37.76 38.55 36.40 38.39 123,600 +2.06(+5.67%)
Dec 03, 2020 36.60 36.68 35.88 36.33 115,570 -0.26(-0.71%)
Dec 02, 2020 34.80 37.10 34.55 36.59 130,149 +1.47(+4.19%)
Dec 01, 2020 35.49 36.53 34.71 35.12 118,664 +0.09(+0.26%)
Nov 30, 2020 36.99 36.99 34.39 35.03 236,216 -2.06(-5.55%)
Nov 27, 2020 37.45 38.00 36.39 37.09 54,400 -0.43(-1.15%)
Nov 25, 2020 37.99 38.15 36.37 37.52 118,700 -0.85(-2.22%)
Nov 24, 2020 40.48 41.80 37.81 38.37 265,751 -1.00(-2.54%)
Nov 23, 2020 36.21 40.00 36.21 39.37 266,502 +2.71(+7.39%)
Nov 20, 2020 36.72 37.80 36.04 36.66 182,800 -0.31(-0.84%)
Nov 19, 2020 33.60 37.01 33.60 36.97 172,866 +3.25(+9.64%)
Nov 18, 2020 34.77 35.44 33.65 33.72 248,445 -0.71(-2.06%)
Nov 17, 2020 33.82 35.09 33.42 34.43 125,694 +0.11(+0.32%)
Nov 16, 2020 35.01 35.79 33.79 34.32 128,954 +0.42(+1.24%)
Nov 13, 2020 32.29 34.17 32.24 33.90 218,500 +2.01(+6.30%)
Nov 12, 2020 31.07 32.05 30.65 31.89 316,208 +0.38(+1.21%)
Nov 11, 2020 30.99 31.54 30.15 31.51 173,029 +0.91(+2.97%)
Nov 10, 2020 28.80 30.80 28.80 30.60 158,379 +1.48(+5.08%)
Nov 09, 2020 29.95 31.07 28.20 29.12 195,041 +2.37(+8.86%)
Nov 06, 2020 26.33 27.00 26.07 26.75 99,300 +0.73(+2.81%)
Nov 05, 2020 24.61 26.06 24.34 26.02 79,956 +1.38(+5.60%)
Nov 04, 2020 24.78 25.15 23.02 24.64 137,193 -0.66(-2.61%)
Nov 03, 2020 25.20 26.22 24.46 25.30 124,510 +0.13(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.