MTSN

Mattson Technology, Inc. Historical Stock Prices

$2.79
*  
0.02
0.71%
Get MTSN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading MTSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MTSN Pre-Market
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  2.77  2.89  2.74  2.79 360,819
09/01/2015 2.77 2.89 2.74 2.79 363,517
08/31/2015 2.81 2.85 2.76 2.81 300,893
08/28/2015 2.87 2.91 2.8 2.84 280,525
08/27/2015 2.58 2.86 2.51 2.86 714,890
08/26/2015 2.5 2.605 2.39 2.59 463,520
08/25/2015 2.54 2.62 2.45 2.51 507,032
08/24/2015 2.46 2.67 2.43 2.47 598,404
08/21/2015 2.38 2.63 2.38 2.6 540,933
08/20/2015 2.51 2.58 2.43 2.43 792,113
08/19/2015 2.57 2.645 2.545 2.55 225,428
08/18/2015 2.75 2.79 2.59 2.59 288,447
08/17/2015 2.63 2.79 2.61 2.78 291,438
08/14/2015 2.62 2.69 2.55 2.67 424,164
08/13/2015 2.69 2.81 2.64 2.64 227,587
08/12/2015 2.68 2.75 2.605 2.72 296,407
08/11/2015 2.71 2.74 2.67 2.72 356,265
08/10/2015 2.65 2.78 2.65 2.74 545,298
08/07/2015 2.62 2.72 2.62 2.67 594,631
08/06/2015 2.65 2.7 2.61 2.66 555,771
08/05/2015 2.67 2.75 2.65 2.66 856,958
08/04/2015 2.52 2.7 2.52 2.65 453,136
08/03/2015 2.86 2.87 2.55 2.69 749,574
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
04/29/2015 3.5 3.598 3.44 3.44 367,542
04/28/2015 3.4 3.56 3.353 3.53 847,680
04/27/2015 3.47 3.57 3.405 3.41 925,965
04/24/2015 3.6 3.61 3.18 3.49 2,425,785
04/23/2015 3.74 3.84 3.645 3.75 1,148,998
04/22/2015 3.65 3.745 3.64 3.73 985,413
04/21/2015 3.65 3.755 3.62 3.66 1,476,814
04/20/2015 3.56 3.65 3.4799 3.6 588,897
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
01/16/2015 3.28 3.33 3.23 3.25 159,738
01/15/2015 3.29 3.34 3.23 3.29 611,900
01/14/2015 3.24 3.28 3.12 3.27 412,791
01/13/2015 3.35 3.4 3.15 3.3 450,872
01/12/2015 3.33 3.38 3.2101 3.37 416,226
01/09/2015 3.39 3.5 3.3301 3.35 307,941
01/08/2015 3.34 3.43 3.31 3.35 342,015
01/07/2015 3.22 3.35 3.22 3.31 500,157
01/06/2015 3.3 3.3 3.12 3.21 440,336
01/05/2015 3.3 3.4 3.24 3.3 416,589
01/02/2015 3.4 3.42 3.24 3.35 319,678
12/31/2014 3.32 3.44 3.32 3.4 389,550
12/30/2014 3.3 3.35 3.24 3.34 315,839
12/29/2014 3.45 3.459 3.21 3.28 888,701
12/26/2014 3.55 3.59 3.32 3.35 728,616
12/24/2014 3.55 3.58 3.48 3.53 219,756
12/23/2014 3.68 3.68 3.49 3.56 433,368
12/22/2014 3.54 3.69 3.48 3.68 896,926
12/19/2014 3.44 3.55 3.39 3.47 950,053
12/18/2014 3.33 3.45 3.25 3.42 776,651
12/17/2014 3.18 3.31 3.1 3.3 691,499
12/16/2014 3.01 3.17 2.8 3.12 620,271
12/15/2014 3.06 3.25 2.97 3.01 1,634,292
12/12/2014 3.03 3.23 3.03 3.19 834,889
12/11/2014 2.95 3.09 2.95 3.02 545,262
12/10/2014 2.93 3.04 2.86 2.95 1,003,687
12/09/2014 2.64 2.93 2.55 2.88 647,703
12/08/2014 2.67 2.75 2.63 2.64 354,912
12/05/2014 2.68 2.77 2.6318 2.67 139,062
12/04/2014 2.66 2.72 2.64 2.68 158,329
12/03/2014 2.66 2.73 2.65 2.66 157,837
12/02/2014 2.59 2.71 2.58 2.69 441,236
12/01/2014 2.62 2.63 2.5201 2.6 252,773
11/28/2014 2.7 2.71 2.62 2.62 86,689
11/26/2014 2.74 2.78 2.7 2.72 459,835
11/25/2014 2.62 2.74 2.565 2.71 373,618
11/24/2014 2.66 2.69 2.6 2.63 414,040
11/21/2014 2.69 2.7268 2.68 2.68 290,377
11/20/2014 2.6 2.7 2.56 2.67 365,054
11/19/2014 2.68 2.7 2.61 2.61 88,670
11/18/2014 2.66 2.7 2.65 2.69 195,632
11/17/2014 2.73 2.75 2.66 2.68 423,394
11/14/2014 2.72 2.75 2.62 2.73 527,877
11/13/2014 2.68 2.74 2.66 2.74 384,622
11/12/2014 2.64 2.71 2.64 2.68 552,723
11/11/2014 2.6 2.68 2.57 2.67 576,009
11/10/2014 2.54 2.6 2.5 2.58 486,358
11/07/2014 2.54 2.59 2.53 2.57 54,465
11/06/2014 2.53 2.6 2.51 2.56 213,079
11/05/2014 2.61 2.64 2.5201 2.56 216,870
11/04/2014 2.64 2.655 2.52 2.61 193,835
11/03/2014 2.7 2.71 2.6001 2.64 326,031
10/31/2014 2.69 2.705 2.61 2.66 446,518
10/30/2014 2.57 2.67 2.57 2.65 472,576
10/29/2014 2.56 2.6167 2.51 2.6 387,572
10/28/2014 2.55 2.58 2.42 2.58 521,424
10/27/2014 2.5 2.55 2.46 2.55 466,031
10/24/2014 2.42 2.565 2.3 2.5 1,553,287
10/23/2014 2.3 2.5 2.3 2.43 484,104
10/22/2014 2.31 2.32 2.27 2.29 287,772
10/21/2014 2.26 2.3499 2.2201 2.28 156,807
10/20/2014 2.27 2.35 2.22 2.25 359,398
10/17/2014 2.29 2.305 2.23 2.26 303,603
10/16/2014 2.13 2.27 2.1113 2.23 299,243
10/15/2014 2.1 2.18 2 2.17 388,444
10/14/2014 2.1 2.17 2.08 2.12 209,147
10/13/2014 2.16 2.18 2.0899 2.11 508,557
10/10/2014 2.3 2.3 2.14 2.15 406,242
10/09/2014 2.31 2.35 2.25 2.33 343,607
10/08/2014 2.24 2.32 2.2 2.3 228,536
10/07/2014 2.33 2.33 2.21 2.25 626,910
10/06/2014 2.29 2.33 2.26 2.32 438,773
10/03/2014 2.37 2.3799 2.23 2.26 370,147
10/02/2014 2.29 2.39 2.22 2.33 515,711
10/01/2014 2.44 2.49 2.29 2.31 445,734
09/30/2014 2.55 2.55 2.42 2.47 1,118,735
09/29/2014 2.5 2.55 2.47 2.55 458,249
09/26/2014 2.51 2.59 2.49 2.56 217,883
09/25/2014 2.55 2.645 2.483 2.51 390,644
09/24/2014 2.5 2.63 2.5 2.57 158,512
09/23/2014 2.61 2.651 2.5 2.52 309,872
09/22/2014 2.68 2.715 2.55 2.61 356,428
09/19/2014 2.8 2.8099 2.68 2.68 563,742
09/18/2014 2.59 2.81 2.58 2.78 603,538
09/17/2014 2.58 2.62 2.54 2.61 599,214
09/16/2014 2.5 2.58 2.45 2.58 306,325
09/15/2014 2.59 2.59 2.5 2.53 267,471
09/12/2014 2.56 2.5601 2.515 2.56 208,493
09/11/2014 2.53 2.58 2.51 2.57 264,794
09/10/2014 2.54 2.55 2.48 2.53 179,697
09/09/2014 2.57 2.61 2.5 2.54 215,872
09/08/2014 2.47 2.59 2.4308 2.56 309,400
09/05/2014 2.43 2.47 2.38 2.47 232,921
09/04/2014 2.42 2.51 2.41 2.42 320,002
09/03/2014 2.5 2.5 2.42 2.42 147,950
09/02/2014 2.48 2.49 2.41 2.49 196,963
*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?