MTSI

Historical Stock Prices

$32.17
*  
0.22
0.68%
Get MTSI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MTSI now
Exchange: NASDAQ
Industry: Technology
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 32.61 32.8 31.914 32.17 133,873
12/24/2014 31.99 32.78 31.81 32.39 94,852
12/23/2014 32.11 32.14 31.5 31.82 95,233
12/22/2014 31.7 32.22 31.26 32 189,723
12/19/2014 31.96 31.96 31.48 31.48 208,244
12/18/2014 31.36 31.92 30.72 31.83 417,916
12/17/2014 30.11 30.9 29.5947 30.83 193,822
12/16/2014 30.44 31.924 29.7801 30.09 422,422
12/15/2014 29.4 30.85 29.4 30.46 430,938
12/12/2014 29.03 29.9 28.73 29.29 124,603
12/11/2014 29.22 29.87 29.06 29.34 109,809
12/10/2014 29.57 29.95 28.48 28.91 445,338
12/09/2014 28.33 29.77 28.16 29.64 209,127
12/08/2014 28.62 29.19 28.58 28.89 270,461
12/05/2014 27.27 28.82 27.27 28.66 311,848
12/04/2014 27 27.42 26.63 27.14 332,444
12/03/2014 26.01 26.99 25.99 26.86 332,456
12/02/2014 25.36 26.22 25.15 25.88 594,726
12/01/2014 24.85 25.68 24.14 25.3 188,956
11/28/2014 25.5 25.59 24.71 24.83 60,038
11/26/2014 25.16 25.67 25 25.47 172,544
11/25/2014 24.99 25.48 24.7651 25.24 426,561
11/24/2014 24.72 25.35 24.36 25 337,666
11/21/2014 24.44 25.519 24.17 24.72 883,206
11/20/2014 23.93 24.24 23.531 23.97 442,607
11/19/2014 24.5 25.64 22.61 23.99 669,786
11/18/2014 21.6 23.04 21.6 22.98 268,003
11/17/2014 22.63 23.52 22 22.09 124,184
11/14/2014 22.44 23.05 22.09 22.57 70,574
11/13/2014 23.09 23.71 22.33 22.42 96,256
11/12/2014 23.06 23.18 21.896 23.09 154,296
11/11/2014 22.56 23.31 22.15 23.14 397,202
11/10/2014 22.34 22.98 22.16 22.76 58,926
11/07/2014 22.6 22.89 21.69 22.25 91,787
11/06/2014 22.17 22.82 21.9 22.58 74,849
11/05/2014 21.99 22.4 21.83 22.25 94,444
11/04/2014 21.72 21.92 21.44 21.79 88,152
11/03/2014 21.93 22.12 21.41 21.75 86,716
10/31/2014 22.22 22.855 20.87 21.99 142,242
10/30/2014 21.88 22.34 21.39 21.65 64,299
10/29/2014 20.784 22.11 20.784 21.92 58,137
10/28/2014 20.99 21.91 20.95 21.76 98,994
10/27/2014 20.99 21.19 20.7 20.95 32,527
10/24/2014 21.39 21.66 21.02 21.12 90,272
10/23/2014 21.52 22.11 21.14 21.48 130,541
10/22/2014 22.01 22.118 21.09 21.21 63,109
10/21/2014 21.6 22.34 20.99 21.83 69,406
10/20/2014 21.43 21.97 21.18 21.5 162,539
10/17/2014 22.02 22.1525 20.95 21.64 169,649
10/16/2014 19.74 21.78 19.3647 21.76 434,805
10/15/2014 19 20.3 19 20.1 223,563
10/14/2014 19.15 19.97 19 19.29 115,325
10/13/2014 18.9 19.64 18.75 19.1 131,331
10/10/2014 19.84 19.84 18.23 18.76 179,996
10/09/2014 21.07 21.07 19.92 19.95 56,115
10/08/2014 20.47 21.15 20.29 21.06 89,287
10/07/2014 21.11 21.19 20.38 20.46 146,639
10/06/2014 21.76 22.14 21 21.25 82,953
10/03/2014 22.2 22.2 21.58 21.63 63,741
10/02/2014 21.85 22.47 21.58 21.99 108,600
10/01/2014 21.76 22.15 21.37 21.69 162,636
09/30/2014 22.88 23.076 21.82 21.84 118,610
09/29/2014 23 23.448 22.65 22.86 45,466
09/26/2014 22.93 23.5 22.5001 23.29 94,373
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?