MTSN

Mattson Technology, Inc. Historical Stock Prices

$2.24
*  
0.03
1.36%
Get MTSN Alerts
*Delayed - data as of Aug. 22, 2014 14:39 ET  -  Find a broker to begin trading MTSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MTSN Real Time
 
 
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
14:39  2.20  2.24  2.17  2.24 142,246
08/21/2014 2.24 2.24 2.175 2.21 243,276
08/20/2014 2.2 2.24 2.17 2.22 451,298
08/19/2014 2.19 2.2 2.14 2.19 198,746
08/18/2014 2.15 2.2 2.11 2.2 234,129
08/15/2014 2.14 2.19 2.0901 2.13 233,753
08/14/2014 2.06 2.14 2.045 2.11 877,037
08/13/2014 2.07 2.07 2 2.05 256,262
08/12/2014 2.03 2.07 2.02 2.05 79,156
08/11/2014 2.06 2.13 2.04 2.06 341,636
08/08/2014 2.05 2.08 2.015 2.05 234,894
08/07/2014 2.09 2.1 2.04 2.04 239,087
08/06/2014 2.01 2.06 2.01 2.06 420,063
08/05/2014 2.04 2.05 2.01 2.03 264,973
08/04/2014 2.05 2.1 2.02 2.04 257,876
08/01/2014 2.06 2.09 2.05 2.06 278,017
07/31/2014 2.06 2.09 2.05 2.05 144,445
07/30/2014 2.09 2.1 2.0545 2.09 153,920
07/29/2014 2.1 2.11 2.06 2.06 221,396
07/28/2014 2.15 2.15 2.06 2.11 273,361
07/25/2014 2.12 2.19 2.06 2.14 566,618
07/24/2014 2.26 2.26 2.19 2.19 387,577
07/23/2014 2.275 2.275 2.21 2.21 223,916
07/22/2014 2.25 2.31 2.24 2.27 241,072
07/21/2014 2.27 2.29 2.2 2.25 243,673
07/18/2014 2.16 2.28 2.16 2.26 292,888
07/17/2014 2.27 2.3 2.16 2.19 501,739
07/16/2014 2.28 2.33 2.26 2.28 350,155
07/15/2014 2.3 2.33 2.25 2.27 338,152
07/14/2014 2.35 2.35 2.3 2.31 344,416
07/11/2014 2.34 2.34 2.28 2.31 467,405
07/10/2014 2.29 2.35 2.25 2.31 359,484
07/09/2014 2.27 2.34 2.26 2.33 1,322,888
07/08/2014 2.38 2.38 2.25 2.29 691,529
07/07/2014 2.3 2.42 2.27 2.34 655,647
07/03/2014 2.3 2.33 2.25 2.31 318,041
07/02/2014 2.31 2.33 2.27 2.29 412,757
07/01/2014 2.2 2.34 2.1832 2.31 1,073,891
06/30/2014 2.1 2.2 2.08 2.19 747,880
06/27/2014 2.11 2.16 2 2.05 876,913
06/26/2014 2.01 2.19 2.01 2.11 986,783
06/25/2014 2.04 2.08 2.01 2.02 343,408
06/24/2014 2.09 2.14 2.05 2.06 747,684
06/23/2014 1.95 2.07 1.95 2.06 557,354
06/20/2014 2 2.02 1.96 1.98 527,089
06/19/2014 2.05 2.05 1.95 1.98 687,988
06/18/2014 2.05 2.08 2.03 2.04 417,633
06/17/2014 2.01 2.05 2.005 2.03 652,583
06/16/2014 2 2.05 2 2 289,614
06/13/2014 2.01 2.0307 1.98 1.99 267,531
06/12/2014 2 2.04 2 2.01 294,003
06/11/2014 1.98 2.03 1.93 1.99 573,908
06/10/2014 2.02 2.05 1.98 2.01 1,127,222
06/09/2014 2.04 2.09 2.03 2.03 239,676
06/06/2014 2.04 2.09 2.03 2.05 279,771
06/05/2014 2.05 2.05 2.02 2.05 600,453
06/04/2014 2.04 2.06 1.99 2.04 371,395
06/03/2014 2.11 2.11 2.01 2.03 1,110,828
06/02/2014 2.11 2.2 2.08 2.13 1,600,381
05/30/2014 2.15 2.2 2.1 2.12 402,403
05/29/2014 2.1 2.17 2.09 2.13 143,419
05/28/2014 2.15 2.19 2.08 2.12 418,710
05/27/2014 2.12 2.2 2.09 2.16 297,807
05/23/2014 2.08 2.15 2.08 2.14 124,315
05/22/2014 2.16 2.17 2.1 2.11 220,330
05/21/2014 2.09 2.16 2.0001 2.15 551,436
05/20/2014 2.06 2.08 1.979 2.06 227,904
05/19/2014 1.98 2.0651 1.96 2.06 335,247
05/16/2014 1.88 2.01 1.88 1.98 532,107
05/15/2014 1.96 2 1.9 1.9 559,782
05/14/2014 1.91 2.04 1.87 1.94 713,750
05/13/2014 1.92 1.96 1.89 1.9 535,031
05/12/2014 1.85 1.95 1.85 1.91 1,083,488
05/09/2014 1.82 1.88 1.82 1.84 384,808
05/08/2014 1.91 1.98 1.81 1.84 583,819
05/07/2014 2.02 2.09 1.87 1.93 660,204
05/06/2014 2.03 2.05 2 2 675,727
05/05/2014 1.92 2.15 1.91 1.99 1,826,027
05/02/2014 1.88 1.93 1.815 1.86 690,021
05/01/2014 2 2 1.88 1.88 666,966
04/30/2014 2 2.0075 1.91 1.99 885,876
04/29/2014 1.95 2.03 1.93 2 689,181
04/28/2014 2.15 2.16 2 2 657,804
04/25/2014 2.27 2.27 2.1099 2.12 543,486
04/24/2014 2.25 2.3 2.12 2.26 784,911
04/23/2014 2.25 2.27 2.19 2.21 586,242
04/22/2014 2.18 2.37 2.18 2.25 1,247,563
04/21/2014 2.2 2.24 2.1 2.19 390,391
04/17/2014 2.12 2.2 2.07 2.17 313,622
04/16/2014 2.03 2.1279 1.99 2.1 973,539
04/15/2014 2.1 2.16 1.95 2 3,181,838
04/14/2014 2.32 2.365 2.08 2.11 1,473,595
04/11/2014 2.33 2.37 2.2299 2.29 803,580
04/10/2014 2.5 2.51 2.31 2.33 1,230,265
04/09/2014 2.47 2.495 2.43 2.48 224,200
04/08/2014 2.43 2.515 2.4 2.46 763,772
04/07/2014 2.35 2.45 2.25 2.41 1,220,275
04/04/2014 2.6 2.6 2.36 2.39 650,893
04/03/2014 2.53 2.64 2.5 2.57 867,418
04/02/2014 2.51 2.5799 2.49 2.51 1,176,511
04/01/2014 2.4 2.58 2.36 2.49 1,024,974
03/31/2014 2.31 2.39 2.3 2.32 611,879
03/28/2014 2.32 2.38 2.27 2.28 800,026
03/27/2014 2.35 2.35 2.27 2.3 825,655
03/26/2014 2.44 2.455 2.29 2.34 997,164
03/25/2014 2.48 2.51 2.38 2.42 364,590
03/24/2014 2.51 2.5799 2.44 2.45 258,963
03/21/2014 2.5 2.539 2.45 2.53 668,975
03/20/2014 2.43 2.49 2.42 2.49 771,473
03/19/2014 2.5 2.5 2.44 2.45 418,385
03/18/2014 2.45 2.53 2.44 2.48 499,166
03/17/2014 2.47 2.52 2.43 2.45 675,781
03/14/2014 2.44 2.5 2.41 2.47 792,948
03/13/2014 2.5 2.5599 2.405 2.45 564,762
03/12/2014 2.48 2.605 2.45 2.51 916,085
03/11/2014 2.56 2.64 2.5 2.51 759,835
03/10/2014 2.67 2.68 2.55 2.57 840,030
03/07/2014 2.65 2.69 2.62 2.66 806,219
03/06/2014 2.6 2.69 2.57 2.67 837,194
03/05/2014 2.56 2.63 2.55 2.61 990,038
03/04/2014 2.57 2.65 2.56 2.57 1,074,412
03/03/2014 2.52 2.6 2.5 2.58 1,385,964
02/28/2014 2.57 2.63 2.53 2.55 965,417
02/27/2014 2.62 2.645 2.52 2.56 1,724,029
02/26/2014 2.63 2.67 2.55 2.59 1,368,276
02/25/2014 2.67 2.72 2.625 2.65 879,736
02/24/2014 2.7 2.72 2.65 2.69 1,406,437
02/21/2014 2.8 2.84 2.64 2.64 1,974,935
02/20/2014 2.74 2.789 2.65 2.68 1,377,813
02/19/2014 2.7 2.78 2.67 2.75 884,829
02/18/2014 2.7 2.78 2.68 2.7 478,416
02/14/2014 2.62 2.79 2.6 2.72 1,059,525
02/13/2014 2.58 2.62 2.54 2.61 1,491,056
02/12/2014 2.55 2.63 2.55 2.57 1,104,051
02/11/2014 2.61 2.67 2.56 2.56 7,149,435
02/10/2014 2.62 2.62 2.34 2.61 2,565,626
02/07/2014 2.61 2.77 2.6 2.69 294,513
02/06/2014 2.72 2.8 2.62 2.67 716,832
02/05/2014 2.76 2.77 2.69 2.7 814,649
02/04/2014 2.95 3.06 2.75 2.75 1,884,459
02/03/2014 2.97 3.1102 2.85 2.92 506,201
01/31/2014 2.85 2.99 2.85 2.97 550,788
01/30/2014 2.9 2.95 2.82 2.86 555,482
01/29/2014 2.94 2.97 2.82 2.86 405,087
01/28/2014 2.99 3.01 2.93 2.95 276,332
01/27/2014 2.94 3.04 2.87 2.97 809,469
01/24/2014 3.08 3.08 2.9 2.97 990,643
01/23/2014 3.17 3.17 3.1 3.13 634,936
01/22/2014 3.17 3.22 3.06 3.17 1,025,976
01/21/2014 3.08 3.19 3.02 3.15 879,322
01/17/2014 2.92 3.15 2.92 3.05 1,876,859
01/16/2014 2.77 3.02 2.76 2.94 2,916,709
01/15/2014 2.69 2.78 2.69 2.76 485,813
01/14/2014 2.71 2.748 2.69 2.7 268,979
01/13/2014 2.72 2.74 2.64 2.7 244,466
01/10/2014 2.75 2.77 2.73 2.75 157,140
01/09/2014 2.75 2.77 2.73 2.77 302,360
01/08/2014 2.73 2.77 2.72 2.77 297,113
01/07/2014 2.72 2.77 2.705 2.74 364,659
01/06/2014 2.72 2.79 2.71 2.73 249,696
01/03/2014 2.74 2.76 2.72 2.73 350,071
01/02/2014 2.72 2.75 2.7 2.73 293,061
12/31/2013 2.74 2.76 2.66 2.74 343,503
12/30/2013 2.8 2.8 2.7 2.74 434,092
12/27/2013 2.65 2.7 2.62 2.69 308,106
12/26/2013 2.6 2.64 2.59 2.6 247,798
12/24/2013 2.59 2.66 2.57 2.6 206,688
12/23/2013 2.59 2.66 2.56 2.61 546,163
12/20/2013 2.52 2.64 2.52 2.57 673,627
12/19/2013 2.54 2.62 2.48 2.53 399,973
12/18/2013 2.55 2.655 2.47 2.52 680,037
12/17/2013 2.31 2.53 2.31 2.52 670,999
12/16/2013 2.25 2.33 2.22 2.33 599,121
12/13/2013 2.32 2.33 2.25 2.27 334,808
12/12/2013 2.31 2.34 2.21 2.33 543,178
12/11/2013 2.39 2.4 2.29 2.31 471,112
12/10/2013 2.47 2.49 2.18 2.33 1,883,092
12/09/2013 2.65 2.69 2.48 2.49 593,615
12/06/2013 2.75 2.76 2.61 2.67 527,048
12/05/2013 2.72 2.77 2.7 2.71 235,120
12/04/2013 2.79 2.84 2.7 2.72 501,695
12/03/2013 2.74 2.81 2.74 2.79 479,423
12/02/2013 2.65 2.76 2.53 2.75 580,407
11/29/2013 2.7 2.73 2.66 2.68 283,086
11/27/2013 2.65 2.71 2.64 2.67 291,248
11/26/2013 2.65 2.72 2.58 2.65 570,501
11/25/2013 2.64 2.72 2.5501 2.67 640,435
11/22/2013 2.62 2.64 2.58 2.62 534,554
11/21/2013 2.64 2.67 2.58 2.65 543,399
11/20/2013 2.41 2.65 2.41 2.6 604,679
11/19/2013 2.5 2.5 2.37 2.41 546,046
11/18/2013 2.58 2.64 2.4101 2.48 756,988
11/15/2013 2.57 2.64 2.56 2.6 388,872
11/14/2013 2.59 2.64 2.52 2.57 468,933
11/13/2013 2.64 2.7 2.59 2.62 540,760
11/12/2013 2.7 2.73 2.64 2.64 209,524
11/11/2013 2.66 2.74 2.64 2.7 274,620
11/08/2013 2.65 2.71 2.65 2.67 442,306
11/07/2013 2.79 2.79 2.59 2.67 546,289
11/06/2013 2.85 2.8899 2.79 2.8 615,543
11/05/2013 2.84 2.93 2.81 2.85 342,533
11/04/2013 2.95 2.95 2.84 2.86 435,939
11/01/2013 2.97 3.02 2.9 2.91 926,104
10/31/2013 2.8 2.98 2.8 2.96 758,856
10/30/2013 2.85 2.91 2.83 2.83 316,777
10/29/2013 2.87 2.95 2.85 2.88 488,905
10/28/2013 2.93 2.95 2.86 2.89 567,795
10/25/2013 3 3 2.92 2.93 518,380
10/24/2013 2.98 3.04 2.92 3.01 1,013,273
10/23/2013 3.15 3.1811 2.9 2.94 1,716,062
10/22/2013 3.03 3.13 2.9301 3.09 1,978,147
10/21/2013 2.9 2.97 2.875 2.96 870,531
10/18/2013 2.82 2.87 2.76 2.85 371,183
10/17/2013 2.77 2.83 2.72 2.83 335,893
10/16/2013 2.84 2.86 2.74 2.78 396,108
10/15/2013 2.76 2.865 2.76 2.81 318,685
10/14/2013 2.84 2.85 2.71 2.75 662,083
10/11/2013 2.67 2.7 2.615 2.63 424,624
10/10/2013 2.67 2.8 2.64 2.67 679,423
10/09/2013 2.61 2.69 2.56 2.63 277,212
10/08/2013 2.69 2.7 2.47 2.6 706,315
10/07/2013 2.71 2.8 2.64 2.67 547,141
10/04/2013 2.79 2.83 2.7301 2.79 477,896
10/03/2013 2.75 2.84 2.74 2.76 1,282,829
10/02/2013 2.65 2.75 2.63 2.73 945,302
10/01/2013 2.41 2.75 2.4 2.7 3,762,263
09/30/2013 2.35 2.42 2.35 2.39 185,421
09/27/2013 2.34 2.39 2.34 2.37 143,693
09/26/2013 2.32 2.41 2.32 2.36 255,865
09/25/2013 2.3 2.35 2.299 2.32 171,658
09/24/2013 2.33 2.37 2.28 2.3 241,690
09/23/2013 2.38 2.41 2.35 2.35 62,848
09/20/2013 2.4 2.42 2.33 2.35 324,727
09/19/2013 2.39 2.42 2.32 2.42 266,825
09/18/2013 2.29 2.39 2.29 2.38 629,402
09/17/2013 2.31 2.36 2.2911 2.31 176,667
09/16/2013 2.26 2.34 2.21 2.33 252,235
09/13/2013 2.25 2.25 2.22 2.23 102,365
09/12/2013 2.27 2.29 2.21 2.25 75,592
09/11/2013 2.34 2.34 2.21 2.28 265,829
09/10/2013 2.32 2.34 2.29 2.33 140,082
09/09/2013 2.21 2.31 2.21 2.29 296,548
09/06/2013 2.22 2.27 2.12 2.21 333,282
09/05/2013 2.15 2.27 2.05 2.19 470,765
09/04/2013 2.09 2.18 2.09 2.16 211,967
09/03/2013 2.15 2.1999 2.07 2.1 451,534
08/30/2013 2.06 2.15 2.02 2.15 277,476
08/29/2013 2.05 2.18 2.01 2.07 680,458
08/28/2013 2.17 2.19 2.02 2.06 680,124
08/27/2013 2.25 2.25 2.16 2.17 269,602
08/26/2013 2.3 2.3 2.25 2.26 95,396
08/23/2013 2.27 2.29 2.23 2.28 206,484
08/22/2013 2.2 2.27 2.18 2.26 96,424
08/21/2013 2.18 2.26 2.18 2.21 113,997
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?