MTSC

MTS Systems Corporation Historical Stock Prices

$72.57
*  
1.51
2.12%
Get MTSC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading MTSC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  70.78  72.75  70.78  72.57 47,477
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
01/27/2014 70.81 70.81 68.82 69.02 60,656
01/24/2014 72.51 73.66 70.41 70.98 105,545
01/23/2014 73.08 73.29 72.66 73.03 103,726
01/22/2014 73.4 73.68 73.02 73.29 46,709
01/21/2014 73.29 73.73 73.18 73.58 32,427
01/17/2014 73.06 73.44 72.87 73.02 38,210
01/16/2014 72.61 73.24 72.23 73.24 69,439
01/15/2014 72.37 73.73 72.235 72.96 57,646
01/14/2014 71.89 72.8 71.89 72.42 75,861
01/13/2014 72.03 72.47 71.37 71.79 86,736
01/10/2014 71.39 72.38 71.39 72.09 68,822
01/09/2014 70.69 71.9 70.22 71.81 63,053
01/08/2014 69.46 70.56 69.18 70.4 75,522
01/07/2014 68.4 70.13 68.4 69.71 71,025
01/06/2014 69.76 69.895 68.34 68.42 136,537
01/03/2014 69.68 70.23 69.5 69.84 47,826
01/02/2014 70.45 71.06 69.66 69.89 59,378
12/31/2013 71.28 71.62 70.74 71.07 104,714
12/30/2013 71.51 71.89 70.81 71.08 83,965
12/27/2013 72.14 72.58 70.98 71.1 73,612
12/26/2013 71.14 72.62 71.01 71.87 85,227
12/24/2013 70.61 71.4 69.98 71.01 42,553
12/23/2013 70.55 71.3 70.23 70.75 74,362
12/20/2013 67.9 70.96 67.9 70.47 247,993
12/19/2013 67.51 68.35 67.13 67.6 36,524
12/18/2013 65.54 67.88 65.15 67.76 86,991
12/17/2013 65.25 67.63 64.5 65.59 61,859
12/16/2013 64.52 66.15 64.34 65.46 63,093
12/13/2013 64.54 68.5999 63.89 64.44 57,776
12/12/2013 64.29 67.3 64.29 64.57 76,284
12/11/2013 65.14 65.55 64.3 64.74 78,657
12/10/2013 64.92 65.6 63.89 64.86 104,066
12/09/2013 64.56 64.91 63.96 64.75 40,568
12/06/2013 65.19 65.25 64.35 64.66 43,628
12/05/2013 64.76 65.189 64.28 64.79 33,843
12/04/2013 65.73 66.82 64.89 64.9 71,179
12/03/2013 66.48 66.48 65.36 66.08 52,197
12/02/2013 69.38 69.8 66.37 66.58 128,216
11/29/2013 69.75 69.92 69.35 69.73 18,702
11/27/2013 69.27 69.58 68.97 69.34 36,774
11/26/2013 67.3 69.08 67.3 69.02 82,762
11/25/2013 67.86 68.24 67.42 67.73 39,266
11/22/2013 66.67 67.86 66.27 67.55 58,852
11/21/2013 64.71 66.45 64.5 66.45 68,170
11/20/2013 64.11 65.11 63.95 64.34 50,231
11/19/2013 62.86 64.37 62.44 64.07 74,401
11/18/2013 66.55 66.55 62.01 62.99 246,028
11/15/2013 64.5 66.8 63.49 66.58 121,273
11/14/2013 65.6 66.22 65 65.321 59,315
11/13/2013 65.545 66.25 65.53 65.76 98,309
11/12/2013 65.37 66.2 65.1 65.62 98,497
11/11/2013 64.85 65.87 64.7 65.47 71,327
11/08/2013 64.66 65.9097 64.66 65.25 75,007
11/07/2013 65.09 65.55 64.31 64.76 45,392
11/06/2013 65.83 65.83 63.814 64.95 56,861
11/05/2013 65.68 66.2 64.94 65.59 39,162
11/04/2013 65 66.26 63.596 65.82 62,777
11/01/2013 65.17 65.44 64.36 64.72 82,501
10/31/2013 65.82 66.4 65.04 65.32 82,869
10/30/2013 66.22 66.46 65.7 65.88 26,032
10/29/2013 65.82 66.305 65.82 66.16 32,198
10/28/2013 65.73 65.98 65.38 65.8 89,349
10/25/2013 65.84 65.97 65.41 65.67 88,131
10/24/2013 65.18 65.99 64.37 65.59 34,107
10/23/2013 65.25 65.7 65.1 65.2 28,516
10/22/2013 64.95 65.76 64.92 65.4 46,761
10/21/2013 64.73 65.16 64.2175 64.98 34,449
10/18/2013 64.86 65 64.37 64.81 74,337
10/17/2013 63.8 64.42 63.8 64.3 49,046
10/16/2013 64.46 64.49 63.66 64.26 47,641
10/15/2013 64.5 64.585 64.07 64.25 22,933
10/14/2013 64.03 65.27 64.03 64.65 29,035
10/11/2013 64.59 65.02 64.04 64.5 58,804
10/10/2013 64.26 65.04 64.175 64.98 43,350
10/09/2013 64.31 64.34 63.0225 63.35 33,641
10/08/2013 64.99 65.13 63.91 64.1 84,361
10/07/2013 64.68 65.3996 64.68 64.91 26,427
10/04/2013 65 65.34 65 65.14 24,278
10/03/2013 65.24 65.35 63.7 65.01 88,809
10/02/2013 65 65.38 64.83 65.2 45,738
10/01/2013 64.44 65.55 64.44 65.38 31,749
09/30/2013 62.94 64.63 62.94 64.35 48,992
09/27/2013 63.63 64.05 63.19 63.65 46,494
09/26/2013 64.18 64.4 63.27 64.13 48,586
09/25/2013 64.45 64.879 64.03 64.22 26,058
09/24/2013 64.24 65.47 63.78 64.19 41,537
09/23/2013 63.54 64.63 63.36 64.1 35,936
09/20/2013 62.21 64.07 62.21 63.59 106,688
09/19/2013 62.05 62.38 61.63 61.89 33,576
09/18/2013 61.38 62.13 61.005 61.86 38,215
09/17/2013 60.58 61.54 60.32 61.36 46,838
09/16/2013 59.25 60.7404 59.21 60.41 44,836
09/13/2013 59.59 59.81 58.05 59.17 95,662
09/12/2013 60.25 60.52 59.37 59.59 56,642
09/11/2013 60.48 60.81 59.87 60.49 41,180
09/10/2013 60.37 60.59 59.4 60.45 122,158
09/09/2013 60.4 60.69 60 60.26 37,327
09/06/2013 60.56 60.83 59.47 60.16 34,373
09/05/2013 60.87 61.43 60.04 60.16 44,992
09/04/2013 60.81 61.43 60.81 61.11 35,278
09/03/2013 60.81 61.41 60.18 60.76 100,081
08/30/2013 60.5 61.09 60.02 60.17 67,616
08/29/2013 59.81 61.65 59.81 60.76 57,259
08/28/2013 59.39 60.24 59.39 59.94 53,763
08/27/2013 59.01 60.34 59.01 59.65 64,300
08/26/2013 60.01 60.25 59.9 59.99 69,539
08/23/2013 60.29 60.4 59.68 60.06 71,043
08/22/2013 60.06 60.5 59.7 60.25 38,836
08/21/2013 60.4 60.75 59.89 59.9 23,673
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?