MTSI

Historical Stock Prices

$34.79
*  
2.91
9.13%
Get MTSI Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 31.99 34.85 31.66 34.79 533,538
01/22/2015 31.49 32.06 30.84 31.88 201,568
01/21/2015 31.16 31.5 30.34 31.19 139,213
01/20/2015 29 31.45 29 31.34 339,796
01/16/2015 28.28 29.35 28 28.98 143,312
01/15/2015 29.55 29.6 28.31 28.41 141,105
01/14/2015 30.02 30.29 28.74 29.49 186,630
01/13/2015 30.63 31.56 30.16 30.47 242,712
01/12/2015 30.57 30.77 30.1 30.47 179,457
01/09/2015 30.41 30.87 30.22 30.49 117,004
01/08/2015 29.1 30.829 29.1 30.49 298,180
01/07/2015 28.86 29.23 28.12 28.9 159,433
01/06/2015 29.66 29.96 28.32 28.6 202,580
01/05/2015 31.36 31.72 29.2 29.68 266,850
01/02/2015 31.51 31.73 30.65 31.53 127,195
12/31/2014 31.44 32.11 31.01 31.28 104,267
12/30/2014 31.9 32.3353 31.1 31.25 95,191
12/29/2014 31.25 32.06 30.55 31.96 165,655
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
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?