MTSC

MTS Systems Corporation Historical Stock Prices

$70.93
*  
0.35
0.5%
Get MTSC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MTSC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MTSC Pre-Market
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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  70.47  71.37  69.71  70.93 54,906
05/01/2015 70.47 71.37 69.71 70.93 54,906
04/30/2015 71.46 71.47 70.03 70.58 64,674
04/29/2015 72.88 73.19 71.75 71.9 38,595
04/28/2015 73.14 74.1 72.44 73.84 34,290
04/27/2015 73.42 74.43 72.61 73.11 27,982
04/24/2015 74.6 74.63 72.88 73.49 30,004
04/23/2015 73.35 75.11 73.27 74.8 33,178
04/22/2015 74.09 74.094 73.09 73.75 24,519
04/21/2015 74.23 74.53 73.76 73.97 18,112
04/20/2015 72.6 73.99 72.52 73.89 47,550
04/17/2015 73.01 73.01 71.481 72.04 36,636
04/16/2015 73.5 73.87 73.3605 73.58 66,535
04/15/2015 73.71 74.128 73.12 73.54 81,327
04/14/2015 74.01 74.01 73.4 73.52 46,365
04/13/2015 74.81 75.04 73.52 73.91 53,051
04/10/2015 75.5 75.5 74.62 74.98 46,754
04/09/2015 75.99 76.684 74.17 75 73,077
04/08/2015 74.99 76.26 74.99 76.18 83,452
04/07/2015 75.5 75.5001 74.82 75.13 53,396
04/06/2015 75.3 75.93 75 75.5 42,828
04/02/2015 75.38 76 74.7 75.31 36,969
04/01/2015 75.29 75.815 74.3 75.13 79,816
03/31/2015 74.7 75.94 74.7 75.65 55,886
03/30/2015 74.71 75.67 74.71 75.24 60,796
03/27/2015 74.44 74.755 73.3 74.3 68,984
03/26/2015 74.74 75.01 73.89 74.62 46,230
03/25/2015 76.82 77.34 74.79 74.91 63,374
03/24/2015 76.93 77.386 76.48 76.83 44,130
03/23/2015 76.22 77.35 76.165 76.93 47,023
03/20/2015 74.93 76.74 74.78 76.39 99,788
03/19/2015 73.93 74.87 73.63 74.82 49,932
03/18/2015 73.03 74.86 72.76 74.31 56,851
03/17/2015 73 73.51 72.31 73.45 57,337
03/16/2015 72.42 73 72.01 72.98 53,119
03/13/2015 71.51 71.82 69.47 71.68 39,651
03/12/2015 68.8 71.4499 68.8 71.36 58,292
03/11/2015 70.5 71.52 67.86 68.5 102,156
03/10/2015 70.78 71.06 70 70.64 78,544
03/09/2015 70.89 71.62 70.53 71.25 48,974
03/06/2015 71 71.7 70.485 70.62 59,187
03/05/2015 72.04 72.32 70.5 71.74 57,955
03/04/2015 71.66 72.52 70.79 71.67 62,669
03/03/2015 72.77 72.85 71.79 72.17 41,943
03/02/2015 72.58 73.44 72.16 73.2 59,147
02/27/2015 72.47 72.96 72.32 72.45 53,179
02/26/2015 71.75 72.95 71.75 72.26 59,822
02/25/2015 71.5 72.17 71.07 72.08 45,540
02/24/2015 71.44 71.95 70.76 71.51 58,845
02/23/2015 72.01 72.01 70.47 71.26 76,590
02/20/2015 72.45 72.45 71.28 72.06 39,793
02/19/2015 72.24 72.908 71.53 72.22 41,637
02/18/2015 71.62 72.61 71.59 72.5 34,162
02/17/2015 72.09 72.36 70.76 71.71 40,462
02/13/2015 72.33 72.57 71.33 72.29 67,795
02/12/2015 71.57 72.42 71.34 72.4 46,578
02/11/2015 70.68 72.14 70.68 71.53 27,158
02/10/2015 70.78 71.38 69.85 70.82 72,169
02/09/2015 70.67 71.59 69.5 70.05 103,591
02/06/2015 70.62 71.52 70.57 70.93 68,687
02/05/2015 69.65 71 68.99 70.51 134,082
02/04/2015 68.95 70.04 68.68 69.5 75,468
02/03/2015 75.08 75.36 68.45 69.4 140,647
02/02/2015 72.3 72.515 70.805 72.51 59,403
01/30/2015 71.95 72.96 70.96 72.28 68,245
01/29/2015 72.27 73.05 71.48 72.49 51,091
01/28/2015 73.18 74.6 71.3101 71.89 70,158
01/27/2015 73.21 73.595 72.63 73.24 66,716
01/26/2015 73.68 74 72.99 73.91 69,232
01/23/2015 75.14 75.14 73.76 73.9 46,508
01/22/2015 74.78 75 73.78 74.94 71,424
01/21/2015 72.72 74.63 72.72 74.51 46,530
01/20/2015 73 73.5 71.83 73.07 36,019
01/16/2015 71.26 72.94 70.8 72.79 53,631
01/15/2015 73.5 73.74 71.24 71.52 41,541
01/14/2015 72.36 73.6 72.07 73.29 51,005
01/13/2015 73.3 75 71.95 73.16 60,985
01/12/2015 72.93 73.39 71.98 72.54 60,012
01/09/2015 72.94 73.33 71.96 72.99 53,971
01/08/2015 72.65 74.665 72.65 73.02 91,040
01/07/2015 71.47 72.775 70.23 72.09 70,073
01/06/2015 71.73 72.495 69.64 71.12 106,129
01/05/2015 72.1 73.02 71.48 71.85 70,547
01/02/2015 75.08 75.7997 71.54 72.66 52,923
12/31/2014 75.97 76.46 74.87 75.03 55,730
12/30/2014 75.67 75.99 74.6 75.69 41,017
12/29/2014 75.81 76.24 75.48 75.59 32,331
12/26/2014 75.49 76.165 74.5 75.61 32,303
12/24/2014 75.45 76.01 75.31 75.49 30,859
12/23/2014 74.47 76.03 74.3801 75.34 52,132
12/22/2014 73.55 74.53 73.05 74.36 52,921
12/19/2014 72.64 73.93 71.93 73.47 229,506
12/18/2014 71.85 73.14 70.92 72.74 63,135
12/17/2014 69.3 71.15 68.32 71.05 73,873
12/16/2014 68.15 69.68 67.335 68.94 82,145
12/15/2014 67.9 68.846 67.44 68.1 59,001
12/12/2014 67.63 68.33 67.05 67.73 49,605
12/11/2014 67.92 68.94 67.66 68.23 56,324
12/10/2014 68.47 69.32 67.58 67.82 64,505
12/09/2014 66.82 69.328 66.67 69.07 94,663
12/08/2014 67.66 68.355 67.19 67.29 72,957
12/05/2014 66.86 68.99 66.64 68.08 95,144
12/04/2014 67.03 67.45 66.274 66.93 119,297
12/03/2014 66.73 67.47 66.5 66.98 69,584
12/02/2014 65.52 66.85 65.22 66.5 68,073
12/01/2014 66.46 66.46 65.48 65.49 53,944
11/28/2014 67.01 68.42 66.25 66.33 36,503
11/26/2014 67.4 67.8856 67.14 67.23 44,794
11/25/2014 66.7 68.23 66.52 67.62 61,410
11/24/2014 66.5 67.15 66.44 66.75 38,407
11/21/2014 67.13 67.91 66.11 66.49 51,992
11/20/2014 65.73 66.71 65.42 66.45 33,954
11/19/2014 66.73 66.98 65.2701 65.89 38,948
11/18/2014 65.98 66.97 65.98 66.53 51,660
11/17/2014 66.79 67.01 65.61 65.64 30,324
11/14/2014 66.64 67.07 66.41 66.64 38,916
11/13/2014 67.05 67.21 66.37 66.69 38,496
11/12/2014 66.32 67.26 64.1075 67 89,248
11/11/2014 67 67.255 65.65 66.57 90,488
11/10/2014 66.84 67.25 66.438 66.73 90,524
11/07/2014 66.97 67.3799 66.49 67 61,445
11/06/2014 67.12 67.64 66.94 67.22 48,691
11/05/2014 67.3 67.4 66.6 67.12 63,176
11/04/2014 65.83 66.9 65.5101 66.65 58,001
11/03/2014 65.86 66.67 65.45 66 102,242
10/31/2014 66.78 66.88 65.02 66.01 103,204
10/30/2014 64.45 66.36 62.2 65.5 93,233
10/29/2014 65.99 66 64.06 64.74 103,452
10/28/2014 66.1 67.22 66.06 66.97 112,292
10/27/2014 65.75 66.28 64.67 65.98 74,028
10/24/2014 65.89 66.41 65.49 65.84 52,087
10/23/2014 65.16 68 64.79 65.79 73,616
10/22/2014 67.92 67.922 63.85 64.28 145,878
10/21/2014 68.26 69.53 67.71 68.98 66,603
10/20/2014 68.5 68.5 65.35 68.2 72,081
10/17/2014 69.64 69.64 68.13 68.7 70,171
10/16/2014 66.27 69.41 66.27 68.68 60,613
10/15/2014 67.57 68.49 66.21 66.97 105,573
10/14/2014 68.89 70.24 67.76 68.48 69,058
10/13/2014 67.51 69.44 67.1701 68.19 48,068
10/10/2014 68.63 69.42 66.9 67.24 71,192
10/09/2014 70.37 70.89 68.92 69.04 50,831
10/08/2014 69 70.66 68.78 70.59 58,855
10/07/2014 69.39 69.52 68.57 69.2 67,548
10/06/2014 69.9 70.4 69.32 69.67 53,442
10/03/2014 69.42 70.48 69.42 69.9 57,054
10/02/2014 67.87 69.54 67.73 68.95 62,252
10/01/2014 68.4 68.79 67.765 67.97 66,716
09/30/2014 68.52 68.76 67.752 68.26 86,048
09/29/2014 68.04 69.16 67.84 68.49 48,390
09/26/2014 68.33 69.03 68.03 68.74 41,707
09/25/2014 68.73 68.76 67.685 68.09 59,900
09/24/2014 67.44 69.36 67.44 69.02 53,480
09/23/2014 66.73 67.55 66.4 67.26 59,804
09/22/2014 66.65 67.24 66.26 66.66 37,646
09/19/2014 67.6 68.16 66.8 66.9 94,729
09/18/2014 67.57 67.785 67.04 67.49 51,754
09/17/2014 67.92 68.47 67.1503 67.5 35,685
09/16/2014 69.05 69.15 67.51 67.71 80,005
09/15/2014 69.5 69.57 69.1 69.39 60,161
09/12/2014 70 70 69.17 69.56 57,602
09/11/2014 69.14 70.11 69.04 70 55,761
09/10/2014 69.65 70.02 69.01 69.83 82,919
09/09/2014 69.75 69.82 69.21 69.53 51,577
09/08/2014 70.18 70.39 69.57 69.83 64,324
09/05/2014 70.34 70.85 70.21 70.52 25,915
09/04/2014 71 71.4 70.57 70.65 133,694
09/03/2014 71.24 71.42 70.62 70.84 106,221
09/02/2014 71.25 71.29 70.6 70.72 58,076
08/29/2014 71.01 71.48 70.5 71.08 62,924
08/28/2014 70.52 71.16 70.1285 71.01 31,319
08/27/2014 71.5 71.62 70.8001 71.05 33,036
08/26/2014 71.5 71.625 71.228 71.26 37,747
08/25/2014 72.6 72.97 71.1 71.37 39,581
08/22/2014 72.27 72.76 71.7851 72.34 29,108
08/21/2014 70.78 72.75 70.78 72.57 47,477
08/20/2014 71.37 71.65 70.89 71.06 88,904
08/19/2014 71.7 71.91 71.42 71.67 40,341
08/18/2014 70.02 71.9 70.02 71.9 60,254
08/15/2014 69.13 69.71 68.54 69.62 84,802
08/14/2014 68.46 68.55 68.33 68.51 23,987
08/13/2014 67.83 68.965 67.71 68.71 57,701
08/12/2014 67.72 68.18 67 67.67 44,812
08/11/2014 67.14 68.7 66.95 68.19 54,502
08/08/2014 66.58 67.47 66.03 67.01 40,216
08/07/2014 66.99 67.14 66.05 66.54 49,464
08/06/2014 66.06 67.65 65.036 66.58 101,966
08/05/2014 62.69 67.85 62.69 67.07 97,689
08/04/2014 66.09 67.37 65.634 66.91 55,736
08/01/2014 65.63 66.39 65.24 65.74 78,451
07/31/2014 66.15 66.65 65.206 66 74,336
07/30/2014 67 67.47 66.31 67.05 27,231
07/29/2014 66.05 66.92 65.796 66.47 63,899
07/28/2014 65.7 66.78 65.29 66.09 55,728
07/25/2014 65.74 66.31 65.381 65.76 36,469
07/24/2014 66.64 67.02 66.05 66.38 55,950
07/23/2014 66.66 66.66 65.8 66.24 31,347
07/22/2014 66.09 66.92 65.79 66.32 32,851
07/21/2014 65.9 66.27 65.7 66.02 62,545
07/18/2014 63.74 66.29 63.74 66.17 65,341
07/17/2014 64.6 64.82 63.83 64.08 59,900
07/16/2014 65.08 65.37 63.54 64.86 52,798
07/15/2014 67.23 67.42 64.67 64.81 79,588
07/14/2014 67.41 67.97 66.65 67.02 68,540
07/11/2014 65.57 66.79 64.65 66.39 33,410
07/10/2014 65.84 66.87 59.97 65.915 42,541
07/09/2014 67.26 67.91 67.04 67.17 35,630
07/08/2014 68.12 68.24 66.87 67.27 60,833
07/07/2014 69.65 69.97 68.02 68.59 76,488
07/03/2014 69.82 70.54 69.64 70.24 51,243
07/02/2014 69.48 70.565 69.48 69.78 68,484
07/01/2014 67.72 70.31 67.72 69.74 78,605
06/30/2014 67.31 68.1925 66.41 67.76 59,761
06/27/2014 66.17 68.09 64.68 67.66 185,574
06/26/2014 67.17 67.17 58.02 66.83 51,786
06/25/2014 67.02 67.79 65.985 67.34 31,948
06/24/2014 67.93 68.2999 67.33 67.55 72,474
06/23/2014 67.36 68 66.82 67.88 55,982
06/20/2014 67.88 67.96 66.73 67.22 111,879
06/19/2014 67.9 68.97 67.21 67.725 34,085
06/18/2014 67.22 67.87 66.685 67.67 52,977
06/17/2014 66.23 67.14 65.54 66.94 55,980
06/16/2014 66.58 67.49 65.7 66.14 78,154
06/13/2014 67.04 67.56 65.38 66.88 48,836
06/12/2014 66.89 67.39 66.1 66.72 48,675
06/11/2014 67.55 67.86 66.5865 67.24 62,800
06/10/2014 67.82 67.97 67.1 67.78 70,719
06/09/2014 67.38 68.22 67.24 67.84 46,587
06/06/2014 67.65 68.05 66.998 67.63 54,759
06/05/2014 65.32 67.36 65.12 67.19 44,749
06/04/2014 65.04 65.92 64.324 65.51 53,789
06/03/2014 65.5 65.55 63.89 65.08 54,493
06/02/2014 66.15 66.2 64.84 65.66 42,417
05/30/2014 67.73 67.73 62.07 66.2 72,538
05/29/2014 67.43 67.73 66.72 67.7 16,093
05/28/2014 67.6 68.1 66.83 67.48 54,885
05/27/2014 67.78 68.24 67.39 68 38,110
05/23/2014 66.97 67.42 66.3 67.31 62,493
05/22/2014 66.98 67.03 66.09 66.78 25,332
05/21/2014 67.28 67.75 66.02 66.59 61,890
05/20/2014 69.37 69.41 66.73 67.07 78,702
05/19/2014 68.58 71.2 68.58 69.62 205,133
05/16/2014 68 68.9 67.61 68.88 55,191
05/15/2014 67.38 68.46 67.185 68.07 177,951
05/14/2014 67.95 68.49 67.46 67.9 122,915
05/13/2014 67.94 68.82 67.94 68.2 86,392
05/12/2014 66.36 68.67 66.03 68.2 77,744
05/09/2014 64.44 66.35 64.31 66.07 99,691
05/08/2014 63.92 65.23 63.396 64.85 118,040
05/07/2014 64.03 64.32 62.41 64.19 198,355
05/06/2014 58.62 64.748 56.87 64.16 229,515
05/05/2014 66.21 68.48 65.2782 67.46 85,994
05/02/2014 65.97 67.08 65.45 66.81 75,191
05/01/2014 64.5 65.79 64.11 65.57 79,112
*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?