MTSC

MTS Systems Corporation Historical Stock Prices

$49.66
*  
0.40
0.8%
Get MTSC Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MTSC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MTSC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.03  50.53  49.06  49.66 160,923
02/04/2016 50.84 51.52 49.84 50.06 67,210
02/03/2016 50.55 51.39 49.44 50.96 79,682
02/02/2016 51.41 52.3 49.09 49.98 112,295
02/01/2016 53.08 53.1 51.74 51.96 75,389
01/29/2016 50.56 53.54 50.56 53.4 145,164
01/28/2016 51 51.56 49.33 50.25 149,549
01/27/2016 53.12 53.55 50.48 50.6 177,494
01/26/2016 52.31 53.9125 52.31 53.46 175,760
01/25/2016 52.53 53.01 51.59 52.04 119,133
01/22/2016 52.11 53.15 50.93 52.81 249,420
01/21/2016 51.31 52.29 50.3601 51.42 193,057
01/20/2016 50.99 51.34 48.7 50.97 209,956
01/19/2016 53.28 53.28 51.15 51.58 145,414
01/15/2016 52.37 52.98 51.34 52.71 120,961
01/14/2016 53.59 54.98 52.7 54.02 112,521
01/13/2016 55.33 55.5 52.25 53.07 105,965
01/12/2016 56.05 56.09 53.94 55.01 110,494
01/11/2016 54.6 55.56 53.87 55.46 87,494
01/08/2016 56 56.87 54.29 54.42 105,512
01/07/2016 57.65 58.01 55.23 56.39 109,142
01/06/2016 58.65 59.52 58.56 58.99 121,614
01/05/2016 60.79 60.9 59.31 59.58 152,104
01/04/2016 62.36 62.6 58.96 60.53 150,908
12/31/2015 63.49 64.24 62.81 63.41 65,318
12/30/2015 64.29 64.51 63.37 63.58 44,177
12/29/2015 63.98 64.62 63.61 64.42 55,605
12/28/2015 63.67 64.15 63.06 63.79 43,736
12/24/2015 63.13 64.43 63.13 64.03 22,617
12/23/2015 62.41 63.5 62.09 63.23 71,098
12/22/2015 61.9 62.42 61.32 62.2 63,843
12/21/2015 61.45 61.92 60.85 61.79 64,455
12/18/2015 61.4 61.455 60.71 61.16 181,308
12/17/2015 61.84 62.2501 60.87 61.4 107,825
12/16/2015 61.49 61.88 61.04 61.77 47,669
12/15/2015 60.97 61.385 60.49 61.15 89,608
12/14/2015 60.5 60.75 59.2642 60.45 89,787
12/11/2015 60.97 61.63 59.82 60.33 85,348
12/10/2015 61.5 62.6795 60.94 62.2 154,519
12/09/2015 62.17 62.79 61.24 61.74 81,382
12/08/2015 61.28 62.85 61.28 62.4 88,441
12/07/2015 60.41 62.78 60.41 62.06 141,491
12/04/2015 59.05 61.03 59.05 60.43 134,252
12/03/2015 59.26 60.24 55.59 59.09 330,702
12/02/2015 62.97 64.35 62.26 62.33 107,213
12/01/2015 63.59 64.25 62.66 63.21 111,559
11/30/2015 63.35 64.66 62.98 63.62 74,020
11/27/2015 62.48 63.2 61.36 63 80,712
11/25/2015 63.04 63.26 61.32 62.61 130,897
11/24/2015 63.93 64.09 62.37 62.86 111,295
11/23/2015 64.46 65.16 63.88 64.49 46,865
11/20/2015 65.16 65.17 64.38 64.73 56,369
11/19/2015 64.4 65.14 64.09 64.73 73,515
11/18/2015 63.57 64.5 62.95 64.3 83,315
11/17/2015 63.22 64.22 62.64 63.26 64,982
11/16/2015 62.56 63.425 62.12 62.97 78,397
11/13/2015 64.46 64.71 62.12 62.26 109,545
11/12/2015 65.31 65.755 64.45 64.81 49,501
11/11/2015 66.65 67.54 65.42 65.71 71,585
11/10/2015 67.06 67.06 65.33 66.59 40,018
11/09/2015 67.9 68.28 66.45 66.53 55,040
11/06/2015 66.11 68.27 65.6 68.23 88,772
11/05/2015 66.52 66.9 65.83 66.24 61,892
11/04/2015 67.28 67.28 65.43 66.46 59,786
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?