Home > Quotes > MTSC > Historical Prices
MTSC

MTS Systems Corporation Historical Stock Prices

$58.93
*  
0.01
  negative  
0.02%
Get MTSC Alerts
*Delayed - data as of May 24, 2013 15:46 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MTSC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
15:46  58.42  59.05  58.1647  58.93 23,199
05/23/2013 58.82 59.31 58.75 58.94 43,553
05/22/2013 59.14 59.74 59.02 59.28 79,996
05/21/2013 58.95 59.45 58.08 59.17 29,488
05/20/2013 58.29 59.01 58.2037 58.9 41,717
05/17/2013 57.83 58.8 57.695 58.64 54,120
05/16/2013 56.69 57.84 56.54 57.62 64,307
05/15/2013 56.36 56.92 56.31 56.91 38,282
05/14/2013 56.63 56.89 56.51 56.63 63,157
05/13/2013 55.32 56.505 55.32 56.3 63,025
05/10/2013 55.64 56.03 55.241 55.57 43,480
05/09/2013 54.56 55.61 54.56 55.4 82,889
05/08/2013 55.42 55.42 54.76 54.98 129,989
05/07/2013 58.05 58.05 53.8 55.57 291,377
05/06/2013 61.83 62.17 61.32 61.57 78,548
05/03/2013 61.84 62.91 61.32 61.6 81,435
05/02/2013 60.7 61.64 60.26 60.99 54,505
05/01/2013 60.91 61.08 59.96 60.3 260,873
04/30/2013 59.95 61.11 59.48 60.95 97,064
04/29/2013 58.55 59.94 58.55 59.91 215,669
04/26/2013 58.64 58.91 58.2 58.45 84,988
04/25/2013 57.36 58.63 57 58.5 93,427
04/24/2013 55.94 57.13 55.805 56.96 57,955
04/23/2013 55.32 55.87 54.97 55.82 57,999
04/22/2013 54.72 55.355 54.49 54.93 70,513
04/19/2013 54.06 54.905 53.84 54.43 132,674
04/18/2013 54.87 55.335 53.96 54.15 66,207
04/17/2013 54.83 55.55 53.92 54.61 102,035
04/16/2013 55.27 55.74 54.44 55.05 68,586
04/15/2013 56.37 56.88 54.29 54.77 94,401
04/12/2013 56.58 57.0125 56.11 56.53 51,167
04/11/2013 56.58 57.1225 56.52 56.82 44,633
04/10/2013 56.54 56.92 56.24 56.79 94,670
04/09/2013 56.12 56.81 55.93 56.33 62,897
04/08/2013 56.29 56.5 55.41 56.15 62,114
04/05/2013 56 56.71 55.87 56.03 53,418
04/04/2013 56.87 57.33 56.32 56.81 78,074
04/03/2013 56.69 57.31 56.04 56.9 73,386
04/02/2013 58.1 58.24 56.01 56.47 83,711
04/01/2013 57.93 58.99 56.88 57.75 99,171
03/28/2013 57.83 58.75 57.565 58.15 63,407
03/27/2013 56.67 57.9 56.58 57.63 64,101
03/26/2013 57.89 57.89 57.18 57.49 84,429
03/25/2013 57 57.69 56.81 57.48 59,620
03/22/2013 57 57.28 56.53 56.95 49,763
03/21/2013 56.25 57.1 56.25 56.8 80,602
03/20/2013 56.18 56.92 56.03 56.81 92,302
03/19/2013 55.55 56.1429 55 56.03 70,874
03/18/2013 54.77 55.74 54.76 55.34 43,305
03/15/2013 55.39 55.69 54.68 55.02 111,505
03/14/2013 55.02 55.41 54.54 55.38 45,939
03/13/2013 54.79 55.25 54.615 55.08 38,578
03/12/2013 54.21 55 54.21 54.84 48,528
03/11/2013 54.85 54.85 53.87 54.4 33,933
03/08/2013 54.64 54.89 54 54.89 77,913
03/07/2013 53.89 54.2978 53.85 54.12 34,279
03/06/2013 54.12 54.505 53.79 54.29 49,687
03/05/2013 53.69 54.429 53.566 54.23 53,460
03/04/2013 53.77 53.9375 52.8 53.5 105,769
03/01/2013 53.51 54.35 53.16 54.06 88,083
02/28/2013 54.1 54.6 53.88 54 54,589
02/27/2013 54.14 54.59 53.92 54.02 75,394
02/26/2013 54 54.5885 54 54.1 28,945
02/25/2013 54.86 54.86 53.6 53.6 49,075
02/22/2013 54.09 54.7425 53.57 54.42 37,044
02/21/2013 53.78 54.37 53.26 53.69 51,001
02/20/2013 55.54 55.65 54.24 54.37 74,014
02/19/2013 55.41 56.19 55.37 55.67 121,659
02/15/2013 55.72 55.72 54.71 55.25 53,980
02/14/2013 55.22 56.55 55.131 55.38 33,620
02/13/2013 55.43 55.58 54.82 55.46 44,008
02/12/2013 55.69 55.81 54.91 55.46 37,431
02/11/2013 55.5 55.6831 54.84 55.56 34,060
02/08/2013 55.35 55.92 55.31 55.59 34,865
02/07/2013 55.71 55.71 54.62 55.32 50,220
02/06/2013 54.95 56.45 54.86 55.9 50,688
02/05/2013 55.4 56.5 54.9901 55.39 92,154
02/04/2013 55.37 55.77 54.75 55.09 123,558
02/01/2013 59.76 59.76 55.93 56.15 128,766
01/31/2013 57.1 58.89 56.75 56.85 176,588
01/30/2013 57.92 59 57.04 57.48 44,419
01/29/2013 57.79 58.23 57.13 58.15 96,531
01/28/2013 56.45 58.27 56.45 57.67 65,196
01/25/2013 56.94 56.94 55.87 56.47 84,957
01/24/2013 55.64 56.85 54.4801 56.51 56,990
01/23/2013 55.57 56.28 55.39 55.7 87,545
01/22/2013 54.54 55.84 54.395 55.45 73,039
01/18/2013 54.41 54.9 54.2301 54.71 74,950
01/17/2013 54.27 54.74 54.2 54.53 81,576
01/16/2013 53.89 54.09 53.78 53.9 48,901
01/15/2013 53.03 54.14 53.03 53.88 91,277
01/14/2013 53.33 53.61 53.24 53.47 68,442
01/11/2013 53.06 53.4 52.77 53.36 40,885
01/10/2013 53.41 53.41 52.694 52.94 26,622
01/09/2013 52.8 53.17 52.5 53.04 38,800
01/08/2013 52.48 52.62 52.32 52.55 68,481
01/07/2013 52.13 52.705 49.55 52.34 53,071
01/04/2013 51.86 52.97 51.215 52.6 35,025
01/03/2013 52.56 52.65 51.5202 52.0854 48,153
01/02/2013 52 52.66 51.01 52.54 139,134
12/31/2012 49.89 51.36 49.51 50.93 66,158
12/28/2012 50.42 50.91 49.95 49.98 46,644
12/27/2012 50.5 50.83 49.78 50.55 43,335
12/26/2012 50.35 50.8 49.78 50.32 37,818
12/24/2012 50.19 50.8225 49.82 50.31 25,228
12/21/2012 50.23 50.475 49.03 50.29 230,847
12/20/2012 50.17 50.59 50.17 50.49 66,435
12/19/2012 49.94 50.71 49.78 50.2868 67,356
12/18/2012 49.79 50.17 49.48 50.01 69,016
12/17/2012 48.92 49.75 48.39 49.61 59,120
12/14/2012 48.75 49.24 48.47 48.7731 46,575
12/13/2012 49.86 50.01 48.45 49 70,003
12/12/2012 50.06 50.39 49.82 50.03 39,834
12/11/2012 49.37 50 48.98 49.8 71,670
12/10/2012 49.02 49.65 48.57 49.34 49,362
12/07/2012 49.05 49.24 48.57 49.07 34,193
12/06/2012 48.7 49.07 48.5 48.93 50,943
12/05/2012 48.89 49.59 48.45 48.98 89,468
12/04/2012 48.67 48.67 48.1 48.55 87,696
12/03/2012 48.51 48.93 48.39 48.54 59,256
11/30/2012 48.34 48.89 47.685 48.35 258,518
11/29/2012 48.08 48.37 47.87 48.13 61,344
11/28/2012 47.31 47.915 46.5 47.78 76,604
11/27/2012 47.77 47.77 47.36 47.52 33,762
11/26/2012 47.5 47.79 47.12 47.65 39,090
11/23/2012 46.4 47.61 46.4 47.6 17,804
11/21/2012 46 46.48 45.94 46.39 70,162
11/20/2012 45.83 46.27 45.068 45.99 97,845
11/19/2012 46.39 46.84 44.97 46 116,597
11/16/2012 46 47.55 41.42 46 297,289
11/15/2012 48.56 49.3 48.01 49.01 70,175
11/14/2012 49.25 49.61 48.33 48.4 41,544
11/13/2012 49.54 50.51 46.08 49.03 34,706
11/12/2012 49.8 50.58 48.02 49.72 21,854
11/09/2012 49.02 50.28 47.3 49.75 43,278
11/08/2012 50.17 50.31 48.26 49.41 36,473
11/07/2012 50.3 50.45 50.08 50.2 62,412
11/06/2012 50.94 51.13 50.52 50.79 42,978
11/05/2012 50.4 50.8 47.65 50.62 45,862
11/02/2012 50.89 50.89 50.25 50.25 42,731
11/01/2012 50.37 51.14 50.13 50.8 76,371
10/31/2012 50.67 50.89 49.62 50.41 59,470
10/26/2012 51.38 51.67 50.39 50.58 58,509
10/25/2012 51.48 52.03 51.04 51.23 26,850
10/24/2012 51.97 52 50.61 51.26 35,044
10/23/2012 51.78 52.18 51.44 51.55 35,833
10/22/2012 51.61 52.5 51.61 52.19 46,725
10/19/2012 52.91 53.42 51.41 51.6231 46,648
10/18/2012 53.91 54.42 53.2 53.47 35,893
10/17/2012 52.94 53.99 52.71 53.79 88,828
10/16/2012 52.79 53.33 52.45 52.8 120,759
10/15/2012 52.45 52.7 51.51 52.3 49,066
10/12/2012 52.58 52.99 51.67 52.14 29,174
10/11/2012 52.88 52.99 51.65 52.47 61,575
10/10/2012 53.19 53.31 51.99 52.29 48,059
10/09/2012 53.19 54.1 52.84 52.94 35,470
10/08/2012 52.98 54.005 52.77 53.26 54,555
10/05/2012 54.4 54.68 53.28 53.28 84,120
10/04/2012 53.79 54.49 53.66 54.22 42,406
10/03/2012 54.5 54.6 53.51 53.72 39,407
10/02/2012 54.35 54.705 53.95 54.42 54,554
10/01/2012 54 55 53.5616 54.27 72,798
09/28/2012 53.41 54 52.875 53.55 50,958
09/27/2012 52.16 54.01 51.98 53.77 34,715
09/26/2012 52.44 52.44 51.7 52.04 50,663
09/25/2012 54.41 54.47 51.91 52.15 77,662
09/24/2012 53.76 54.2699 53.02 54.07 47,979
09/21/2012 54.51 54.76 53.79 53.97 124,841
09/20/2012 53.56 54.19 53.56 53.86 39,068
09/19/2012 54.42 54.99 53.65 53.73 40,379
09/18/2012 53.97 54.47 53.7701 54.39 37,629
09/17/2012 54.18 54.51 53.75 54.31 32,529
09/14/2012 54.23 54.63 53.915 54.36 76,694
09/13/2012 52.59 54.14 52.59 53.82 60,553
09/12/2012 53.37 53.43 52.48 52.76 64,038
09/11/2012 52.73 53.35 52.49 53.08 74,934
09/10/2012 52.38 52.77 51.99 52.53 89,886
09/07/2012 52.94 53 52.23 52.53 50,914
09/06/2012 51.48 52.695 51.28 52.69 103,045
09/05/2012 51.09 51.5 51 51.39 70,364
09/04/2012 51.05 51.44 50.32 51.28 194,937
08/31/2012 50.52 51 50 50.81 103,005
08/30/2012 50.41 50.93 50.082 50.31 44,675
08/29/2012 50.65 51.03 50.44 50.55 34,310
08/28/2012 50.59 50.75 50.11 50.66 54,739
08/27/2012 49.81 50.68 49.34 50.67 98,805
08/24/2012 49.55 49.97 49.07 49.42 19,691
08/23/2012 49.56 50.03 49.12 49.8 44,985
08/22/2012 49.99 50.16 49.29 49.59 158,613
08/21/2012 50.65 51.4689 49.93 49.99 44,999
08/20/2012 50.62 50.86 50.281 50.79 25,252
08/17/2012 50.07 51 49.97 50.96 31,631
08/16/2012 49.55 50.73 48.82 50.25 37,585
08/15/2012 49.17 50 46.27 49.54 41,881
08/14/2012 50.04 50.37 49.33 49.44 47,170
08/13/2012 50 50.24 48.99 49.92 46,980
08/10/2012 49.57 50.81 49.57 50.33 78,518
08/09/2012 51.45 51.7 49.9 50.06 65,679
08/08/2012 50.75 51.86 50.61 51.63 63,202
08/07/2012 51 51.86 50.7605 51.32 103,439
08/06/2012 49.31 52.89 49.31 50.9 126,149
08/03/2012 46.73 49.61 45.9 49.52 161,170
08/02/2012 42.5 43.54 41.67 43.02 55,689
08/01/2012 43.53 43.79 42.79 42.86 81,878
07/31/2012 42.86 43.68 42.86 43.47 65,863
07/30/2012 42.6 43.37 42.6 42.88 48,021
07/27/2012 41.62 43.02 41.47 42.55 52,125
07/26/2012 41.72 41.86 41.08 41.6 47,693
07/25/2012 39.81 41.83 39.81 41.17 59,094
07/24/2012 39.67 39.78 39.08 39.46 64,961
07/23/2012 39.01 39.89 38.8 39.6 74,710
07/20/2012 39.04 40.06 38.2 39.48 67,598
07/19/2012 39.76 40 39.331 39.47 30,472
07/18/2012 39.12 39.92 39.06 39.64 31,371
07/17/2012 38.97 39.52 38.69 39.03 48,828
07/16/2012 38.82 39.267 38.71 38.79 43,669
07/13/2012 38.08 39.15 37.82 39.03 84,724
07/12/2012 38 38.09 37.501 37.87 95,335
07/11/2012 38.02 38.2536 37.84 38.16 80,835
07/10/2012 39.25 39.29 38.3 38.34 50,005
07/09/2012 38.9 39.23 38.52 38.9 130,786
07/06/2012 39.6 39.93 38.86 39.14 34,914
07/05/2012 40.33 40.5695 39.9 40.11 44,379
07/03/2012 39.21 40.6 39.21 40.58 44,438
07/02/2012 38.74 39.42 37.96 39.38 105,330
06/29/2012 38.49 38.65 38.01 38.55 89,363
06/28/2012 37.8 38.005 37.27 37.72 49,507
06/27/2012 37.9 38.28 37.65 37.94 60,183
06/26/2012 37.72 38.063 37.65 37.78 85,453
06/25/2012 37.34 37.92 37.07 37.75 66,686
06/22/2012 37.58 38 37.12 37.94 164,524
06/21/2012 38.05 38.2 37.4 37.49 105,337
06/20/2012 38.45 38.59 38.05 38.11 97,964
06/19/2012 38.16 38.49 37.95 38.37 61,152
06/18/2012 37.55 38.15 37.49 37.87 62,764
06/15/2012 37.63 38.3 37.63 37.93 133,311
06/14/2012 37.16 37.85 37.07 37.81 54,696
06/13/2012 37.46 37.71 36.85 37.25 92,040
06/12/2012 37.28 37.99 36.9701 37.64 113,889
06/11/2012 38.03 38.03 37.16 37.18 59,594
06/08/2012 37.68 38.01 37.12 37.66 65,212
06/07/2012 38.06 38.23 37.56 37.69 65,525
06/06/2012 37.94 38.23 37.613 37.72 143,754
06/05/2012 37.67 38 37.31 37.7 78,907
06/04/2012 38.03 38.295 37.53 37.78 47,204
06/01/2012 37.92 38.5 37.6 37.94 88,357
05/31/2012 38.82 38.86 38.12 38.66 91,226
05/30/2012 39.54 39.54 38.59 38.68 60,280
05/29/2012 39.4 40.4 39.36 40.02 43,603
05/25/2012 39.84 39.84 39.08 39.29 47,957
05/24/2012 40.35 40.35 39.21 39.67 50,096
05/23/2012 39.4 40.28 39.23 40.23 34,137
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.