MTSN

Historical Stock Prices

$3.52
*  
0.01
0.28%
Get MTSN Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 3.51 3.565 3.45 3.52 642,560
04/16/2015 3.68 3.715 3.5 3.53 946,407
04/15/2015 3.77 3.78 3.675 3.7 945,778
04/14/2015 3.74 3.77 3.69 3.77 440,591
04/13/2015 3.86 3.9 3.72 3.74 786,535
04/10/2015 3.85 3.92 3.8 3.86 383,138
04/09/2015 3.85 3.9 3.805 3.85 260,088
04/08/2015 3.85 3.98 3.765 3.84 679,840
04/07/2015 3.71 3.92 3.71 3.86 669,507
04/06/2015 3.75 3.81 3.65 3.71 380,235
04/02/2015 3.84 3.88 3.76 3.78 504,397
04/01/2015 3.93 3.96 3.82 3.86 539,031
03/31/2015 3.85 3.96 3.78 3.94 821,675
03/30/2015 3.8 3.91 3.73 3.84 618,793
03/27/2015 3.7 3.88 3.7 3.81 774,181
03/26/2015 3.72 3.8 3.64 3.715 1,329,760
03/25/2015 3.97 3.98 3.74 3.76 1,753,652
03/24/2015 3.93 3.99 3.87 3.99 1,348,341
03/23/2015 3.99 4.08 3.79 3.97 1,775,535
03/20/2015 3.98 4.12 3.97 3.99 1,268,605
03/19/2015 3.96 4.14 3.95 4 2,467,693
03/18/2015 4.65 4.7 3.9 4.14 6,025,108
03/17/2015 4.61 4.775 4.61 4.67 830,826
03/16/2015 4.66 4.74 4.52 4.65 753,675
03/13/2015 4.65 4.67 4.52 4.66 691,436
03/12/2015 4.49 4.66 4.49 4.65 682,680
03/11/2015 4.5 4.67 4.5 4.5 982,175
03/10/2015 4.7 4.72 4.48 4.54 870,739
03/09/2015 4.8 4.82 4.7 4.71 1,091,918
03/06/2015 4.63 4.75 4.46 4.64 1,376,391
03/05/2015 4.95 5 4.61 4.685 2,401,832
03/04/2015 5 5.05 4.9 4.97 1,078,725
03/03/2015 5.04 5.1 5 5.02 1,200,674
03/02/2015 4.78 5.01 4.78 5 1,604,320
02/27/2015 4.99 5.08 4.71 4.78 2,220,091
02/26/2015 4.85 5.1 4.6 4.96 2,563,420
02/25/2015 4.9 5.035 4.85 4.94 2,029,743
02/24/2015 4.65 4.87 4.65 4.85 1,757,042
02/23/2015 4.65 4.75 4.6 4.71 1,567,909
02/20/2015 4.5 4.68 4.439 4.62 1,623,961
02/19/2015 4.3 4.54 4.1 4.495 1,848,728
02/18/2015 4.37 4.39 4.3 4.31 891,700
02/17/2015 4.17 4.4 4.04 4.35 2,857,414
02/13/2015 3.95 4.2 3.95 4.04 2,189,801
02/12/2015 3.8 3.86 3.7 3.85 777,249
02/11/2015 3.73 3.84 3.71 3.83 387,667
02/10/2015 3.72 3.74 3.67 3.73 294,067
02/09/2015 3.8 3.88 3.67 3.67 617,117
02/06/2015 3.5 3.95 3.47 3.78 1,450,097
02/05/2015 3.38 3.5 3.37 3.5 203,642
02/04/2015 3.42 3.45 3.31 3.39 204,520
02/03/2015 3.22 3.44 3.112 3.4 345,959
02/02/2015 3.26 3.28 3.12 3.23 304,898
01/30/2015 3.4 3.45 3.16 3.29 456,647
01/29/2015 3.41 3.47 3.271 3.45 322,598
01/28/2015 3.3 3.438 3.28 3.38 554,201
01/27/2015 3.25 3.3301 3.19 3.28 228,052
01/26/2015 3.2 3.27 3.15 3.24 257,259
01/23/2015 3.21 3.25 3.15 3.21 224,405
01/22/2015 3.18 3.24 3.15 3.22 299,945
01/21/2015 3.27 3.314 3.17 3.19 119,895
01/20/2015 3.26 3.33 3.15 3.3 309,750
*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?