MTSC

MTS Systems Corporation Historical Stock Prices

$72.49
*  
0.60
0.83%
Get MTSC Alerts
*Delayed - data as of Jan. 29, 2015  -  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: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  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
04/30/2014 63.19 64.77 60.5004 64.47 77,855
04/29/2014 64.14 65.34 63.07 63.24 41,602
04/28/2014 64.11 65.15 62.12 63.61 40,266
04/25/2014 65.51 65.66 63.63 64.06 52,764
04/24/2014 66.46 66.58 64.81 65.97 37,526
04/23/2014 66.49 67.08 65.991 66.35 36,409
04/22/2014 66.99 67.46 66.63 66.87 43,497
04/21/2014 67.03 68.039 66.348 67.08 179,075
04/17/2014 65.14 67.78 65.14 67.19 72,109
04/16/2014 64.46 65.7799 63.79 65.36 50,563
04/15/2014 63.8 64.49 62.68 64.16 69,519
04/14/2014 64.48 65.11 62.85 63.59 65,518
04/11/2014 65.09 65.88 63.451 63.69 81,528
04/10/2014 68 68.64 64.94 65.81 68,743
04/09/2014 67.87 68.46 66.74 68.18 49,519
04/08/2014 66 67.98 65.93 67.65 52,537
04/07/2014 67.37 67.52 65.61 66.12 64,191
04/04/2014 68.99 69.38 67.18 67.66 85,133
04/03/2014 69 69.335 68.1 68.5 75,107
04/02/2014 69 69.44 68.27 68.8 41,381
04/01/2014 68.6 69.74 68.55 69.05 62,513
03/31/2014 68.01 69.19 68.01 68.49 50,981
03/28/2014 67.71 69.26 67.61 67.84 47,866
03/27/2014 68.03 68.453 67.58 67.9 60,551
03/26/2014 69.1 69.36 67.72 67.81 61,512
03/25/2014 68.52 69.79 68.4 68.79 84,698
03/24/2014 69.43 70 67.49 68.23 67,268
03/21/2014 69.58 70.22 68.72 69.33 93,673
03/20/2014 69.67 70.79 68.66 69.38 59,381
03/19/2014 70.6 71.17 69.545 69.55 49,708
03/18/2014 70.59 71.45 70.21 71.02 86,896
03/17/2014 72.22 72.595 71.16 71.26 64,346
03/14/2014 71.43 72.77 71.0701 71.97 36,816
03/13/2014 73.32 74.43 71.24 71.82 53,432
03/12/2014 73.21 73.9 72.55 73.61 66,814
03/11/2014 73.8 74.34 73.465 73.86 70,042
03/10/2014 73.1 73.98 72.76 73.92 61,882
03/07/2014 72.91 73.48 72.07 73.47 37,287
03/06/2014 72.62 72.94 72.0201 72.47 31,817
03/05/2014 70.71 72.45 70.71 72.24 140,089
03/04/2014 70.87 71.64 70.73 71.04 117,382
03/03/2014 70.15 71.37 68.64 69.85 40,518
02/28/2014 71.38 71.9 70.78 70.96 47,411
02/27/2014 70.96 71.63 70.64 71.17 62,634
02/26/2014 72.26 72.39 70.85 71.41 78,186
02/25/2014 72.27 72.65 71.5 72 38,749
02/24/2014 71.62 72.58 70.962 72.04 79,241
02/21/2014 72.99 73.26 71.36 71.67 56,440
02/20/2014 71.02 73.02 71.02 72.62 33,386
02/19/2014 72.25 73.18 70.974 71.16 55,447
02/18/2014 72.43 78.9 71.795 72.7 132,428
02/14/2014 72.56 73.16 72 72.64 50,607
02/13/2014 71.41 72.94 71.41 72.64 46,587
02/12/2014 71.65 72.305 71.34 71.83 89,721
02/11/2014 71.28 72.1275 71.145 71.8 35,064
02/10/2014 71.29 72.17 70.77 71.4 55,112
02/07/2014 71.53 72.24 71.15 71.62 46,989
02/06/2014 71.16 72.37 71.16 71.58 63,945
02/05/2014 70.6 72.04 70.27 71.17 81,725
02/04/2014 69.54 71.345 69.04 71.11 89,662
02/03/2014 69.56 70.23 69.1 69.47 108,748
01/31/2014 67.35 71.17 65 70.33 167,433
01/30/2014 68.36 69.06 66.71 68.34 56,769
01/29/2014 67.4 68.835 67.2 67.64 71,179
01/28/2014 68.87 69.45 67.02 68.14 107,615
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.

Research Brokers before you trade

Want to trade FX?