Quantcast
MTSC

MTS Systems Corporation Common Stock Historical Stock Prices

$55.91
*  
0.16
0.29%
Get MTSC Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading MTSC now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    MTSC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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 55.92 56.33 55.54 55.91 105,951
07/15/2019 56.29 56.32 55.57 56.07 79,582
07/12/2019 55.86 56.59 55.54 56.22 94,173
07/11/2019 56.12 57.16 55.46 55.85 172,217
07/10/2019 56.74 57.18 55.9 56.07 87,078
07/09/2019 56.68 56.68 56.14 56.43 91,524
07/08/2019 57.65 57.65 56.66 56.79 124,532
07/05/2019 58.1 58.16 56.91 57.85 87,654
07/03/2019 57.91 58.52 57.8 58.47 34,152
07/02/2019 58.26 58.46 57.3 57.94 127,631
07/01/2019 59 59.44 58 58.54 145,051
06/28/2019 57.7 58.96 57.35 58.53 353,019
06/27/2019 58.1 58.75 57.58 57.77 144,322
06/26/2019 57.01 58.35 56.79 58.18 165,393
06/25/2019 56.69 57.43 55.66 57.03 140,512
06/24/2019 57 58.22 56.51 56.73 165,811
06/21/2019 55.62 58.26 54.13 57 646,339
06/20/2019 56.1 56.4 55.54 55.79 129,972
06/19/2019 55.54 55.99 54.95 55.94 65,992
06/18/2019 55.35 56.13 54.85 55.44 153,930
06/17/2019 54.97 55.73 54.52 55.32 122,362
06/14/2019 55.07 55.35 54.38 55.24 73,062
06/13/2019 55.59 55.75 55 55.16 60,134
06/12/2019 55.66 55.86 55.32 55.45 75,766
06/11/2019 55.74 56.05 55.26 55.69 117,191
06/10/2019 55.64 56.14 55.22 55.5 124,283
06/07/2019 55.4 55.865 55.28 55.47 137,307
06/06/2019 55.17 56.33 54.67 55.31 125,029
06/05/2019 55.25 55.63 53.97 55.2 252,013
06/04/2019 55.24 55.6 54.68 55.03 134,565
06/03/2019 54.29 55.28 53.96 54.76 125,222
05/31/2019 54.28 54.64 53.875 54.26 107,561
05/30/2019 55.21 55.594 54.68 54.85 55,118
05/29/2019 55.24 55.69 54.495 55.08 84,370
05/28/2019 56.05 56.17 55.26 55.32 114,472
05/24/2019 56.13 56.35 55.53 55.92 135,642
05/23/2019 56.39 56.795 55.75 55.96 121,546
05/22/2019 56.64 57 55.86 56.97 76,848
05/21/2019 56.44 57.08 55.91 56.63 123,527
05/20/2019 56.09 56.35 54.7 55.85 76,222
05/17/2019 56.23 56.5 55.4197 56.27 139,651
05/16/2019 56.25 57.22 55.92 56.44 574,608
05/15/2019 55.18 56.6 54.7906 56.06 96,194
05/14/2019 55.33 55.62 54.85 55.56 84,636
05/13/2019 56.83 56.88 54.99 55.12 155,373
05/10/2019 56.64 57.72 56.32 57.68 114,937
05/09/2019 56.01 56.9 55.72 56.85 64,443
05/08/2019 58.21 58.4 56.47 56.51 169,198
05/07/2019 57.49 59.1 56.19 58.72 310,955
05/06/2019 55.28 56.49 54.93 56.24 114,521
05/03/2019 54.86 56.27 54.86 56.06 105,895
05/02/2019 54.63 54.96 54.25 54.59 65,271
05/01/2019 54.93 55.2 54.37 54.73 124,558
04/30/2019 54.5 55.12 54.42 54.98 75,797
04/29/2019 54.33 55.11 54.33 54.66 51,362
04/26/2019 54.44 54.85 54.28 54.45 70,153
04/25/2019 55.58 55.99 53.61 54.16 60,308
04/24/2019 55.69 56 55.18 55.66 40,780
04/23/2019 55.32 56.25 54.99 55.67 46,218
04/22/2019 55.62 55.62 54.76 55.04 41,824
04/18/2019 55.21 55.79 55.05 55.7 29,369
04/17/2019 55.46 55.645 54.99 55.25 56,708
04/16/2019 55.29 55.55 54.895 55.28 60,797
04/15/2019 55.1 55.35 54.805 55.1 36,771
*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?



Smart Portfolio