MTSN

Mattson Technology, Inc. Historical Stock Prices

$2.86
*  
unch
unch
Get MTSN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MTSN 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 30-APR-2015 TO 31-JUL-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  2.82  3  2.7101  2.86 824,627
07/31/2015 2.82 3 2.7101 2.86 777,197
07/30/2015 2.94 2.98 2.85 2.86 967,855
07/29/2015 2.96 2.99 2.87 2.92 285,272
07/28/2015 2.88 2.98 2.79 2.94 493,681
07/27/2015 2.8 2.925 2.71 2.88 320,398
07/24/2015 2.94 2.96 2.85 2.85 432,887
07/23/2015 2.93 3 2.9 2.96 294,827
07/22/2015 2.97 3.05 2.89 2.9 440,748
07/21/2015 2.96 3.03 2.92 2.99 478,550
07/20/2015 3.1 3.1 2.9573 2.98 1,010,613
07/17/2015 3.14 3.19 3.04 3.16 694,226
07/16/2015 3.36 3.36 3.15 3.16 726,899
07/15/2015 3.4 3.4765 3.3 3.34 657,365
07/14/2015 3.42 3.464 3.38 3.4 297,702
07/13/2015 3.49 3.52 3.38 3.42 342,417
07/10/2015 3.28 3.41 3.28 3.41 355,426
07/09/2015 3.39 3.45 3.25 3.27 473,520
07/08/2015 3.32 3.36 3.1749 3.36 997,871
07/07/2015 3.37 3.405 3.23 3.35 754,776
07/06/2015 3.3 3.5 3.23 3.39 478,347
07/02/2015 3.38 3.38 3.21 3.34 1,389,599
07/01/2015 3.41 3.45 3.31 3.36 341,932
06/30/2015 3.35 3.41 3.31 3.35 367,962
06/29/2015 3.49 3.49 3.32 3.35 839,304
06/26/2015 3.53 3.58 3.3975 3.47 9,965,991
06/25/2015 3.37 3.54 3.29 3.52 876,965
06/24/2015 3.51 3.55 3.39 3.4 465,329
06/23/2015 3.46 3.54 3.375 3.53 845,716
06/22/2015 3.47 3.53 3.41 3.49 595,901
06/19/2015 3.62 3.7 3.45 3.45 1,207,624
06/18/2015 3.64 3.72 3.6 3.65 527,660
06/17/2015 3.8 3.8 3.6001 3.66 636,998
06/16/2015 3.72 3.8 3.72 3.78 319,251
06/15/2015 3.81 3.86 3.71 3.72 482,865
06/12/2015 3.8 3.84 3.78 3.81 283,515
06/11/2015 3.9 3.9299 3.79 3.8 206,996
06/10/2015 3.82 3.89 3.7974 3.88 276,725
06/09/2015 3.87 3.89 3.745 3.81 307,389
06/08/2015 3.86 3.88 3.785 3.86 466,785
06/05/2015 3.78 3.86 3.68 3.83 739,243
06/04/2015 3.8 3.85 3.71 3.8 607,884
06/03/2015 3.88 3.89 3.81 3.83 247,912
06/02/2015 3.84 3.8999 3.8 3.85 342,412
06/01/2015 3.91 3.955 3.82 3.88 498,250
05/29/2015 3.89 3.945 3.83 3.9 571,976
05/28/2015 3.78 3.94 3.78 3.85 446,022
05/27/2015 3.73 3.84 3.72 3.8 866,095
05/26/2015 3.71 3.74 3.68 3.71 415,006
05/22/2015 3.73 3.8 3.69 3.72 306,166
05/21/2015 3.73 3.8 3.71 3.74 318,690
05/20/2015 3.83 3.85 3.7 3.76 335,291
05/19/2015 3.88 3.99 3.71 3.83 957,263
05/18/2015 3.85 3.9199 3.8 3.9 612,916
05/15/2015 3.8 3.838 3.7015 3.8 431,102
05/14/2015 3.72 3.83 3.67 3.79 575,029
05/13/2015 3.78 3.8 3.68 3.7 322,894
05/12/2015 3.76 3.78 3.645 3.75 378,739
05/11/2015 3.68 3.79 3.64 3.74 604,858
05/08/2015 3.61 3.7 3.61 3.65 692,997
05/07/2015 3.45 3.61 3.44 3.59 519,476
05/06/2015 3.38 3.46 3.36 3.43 354,345
05/05/2015 3.5 3.56 3.38 3.4 570,011
05/04/2015 3.53 3.59 3.49 3.49 297,901
05/01/2015 3.4 3.51 3.37 3.5 568,573
04/30/2015 3.42 3.45 3.34 3.41 655,348
*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?