MTSN

Historical Stock Prices

$3.81
*  
0.095
2.56%
Get MTSN Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
08/29/2014 2.44 2.46 2.38 2.46 255,498
08/28/2014 2.4 2.47 2.4 2.42 281,529
08/27/2014 2.43 2.49 2.41 2.42 330,415
08/26/2014 2.34 2.5 2.3101 2.46 520,408
08/25/2014 2.33 2.39 2.31 2.35 314,441
08/22/2014 2.2 2.34 2.17 2.3 393,442
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
*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?