Quantcast
MTSI

Historical Stock Prices

$15.56
*  
0.29
1.83%
Get MTSI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MTSI 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
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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 15.5 16.179 15.39 15.56 601,950
12/13/2018 16.18 16.4 15.781 15.85 515,791
12/12/2018 16.31 16.5 15.92 16.07 884,788
12/11/2018 16.26 16.82 15.65 15.98 799,237
12/10/2018 15.59 16.16 15.59 15.89 628,715
12/07/2018 15.89 16.38 15.36 15.64 987,207
12/06/2018 16.73 16.9257 15.51 15.95 1,269,144
12/04/2018 17.98 18.2 17.39 17.58 820,775
12/03/2018 18.49 18.815 17.91 18.14 835,117
11/30/2018 17.45 17.91 17.06 17.77 1,209,096
11/29/2018 18.01 18.41 17.47 17.5 602,797
11/28/2018 17.37 18.265 17.06 18.25 519,340
11/27/2018 17.48 17.649 17.08 17.15 419,119
11/26/2018 17.5 18.1 17.34 17.71 641,696
11/23/2018 17.06 17.38 16.78 17.13 357,128
11/21/2018 17.48 17.962 17.13 17.38 364,863
11/20/2018 16.21 17.36 16.02 17.17 900,330
11/19/2018 17.91 18 16.57 16.71 966,323
11/16/2018 17.22 18.055 17.13 18.01 801,702
11/15/2018 17.75 18.35 17.13 17.72 1,372,697
11/14/2018 17.62 18.38 16.32 17.95 3,139,068
11/13/2018 15.08 15.55 14.91 15.14 1,025,967
11/12/2018 15.78 15.869 14.85 14.89 1,009,259
11/09/2018 15.93 16.72 15.61 16.07 871,135
11/08/2018 15.8 16.205 15.56 15.87 762,895
11/07/2018 15.96 16.08 15.1 15.92 820,061
11/06/2018 15.9 16.265 15.6 16.06 685,805
11/05/2018 16.5 16.52 15.41 16.07 805,977
11/02/2018 16 17.09 15.89 16.53 1,118,766
11/01/2018 14.21 15.94 14.14 15.9 2,956,092
10/31/2018 14.12 14.395 13.89 14.07 706,397
10/30/2018 13.67 14.27 13.6 13.86 564,661
10/29/2018 13.77 14.02 13.44 13.69 791,229
10/26/2018 13.8 13.83 13.07 13.59 934,179
10/25/2018 13.6 14.74 13.55 14.28 1,163,166
10/24/2018 14.58 14.82 13.48 13.48 1,193,159
10/23/2018 14.5 14.855 13.98 14.72 1,018,164
10/22/2018 14.95 15.27 14.8101 14.85 682,283
10/19/2018 15.35 15.75 14.75 14.8 811,831
10/18/2018 16.34 16.495 15.265 15.28 800,199
10/17/2018 17.09 17.21 16.5 16.76 614,364
10/16/2018 15.94 17.1078 15.9358 16.95 640,209
10/15/2018 15.75 15.95 15.22 15.65 1,038,059
10/12/2018 15.99 16.07 15.42 15.66 578,582
10/11/2018 15.5 15.84 15.31 15.42 891,516
10/10/2018 16.62 16.69 15.66 15.69 996,553
10/09/2018 16.8 17.18 16.5501 16.84 627,125
10/08/2018 17.78 17.8267 16.53 17.03 1,202,511
10/05/2018 19.01 19.18 17.61 17.76 757,594
10/04/2018 19.56 19.83 18.95 19.09 445,750
10/03/2018 19.66 20.04 19.1 19.64 597,239
10/02/2018 19.95 20.36 19.35 19.53 437,084
10/01/2018 20.8 20.88 19.93 20.01 392,244
09/28/2018 19.87 20.8 19.86 20.6 656,174
09/27/2018 19.57 20.1469 19.4 19.83 487,903
09/26/2018 20.09 20.28 19.34 19.38 565,400
09/25/2018 21 21.03 20.04 20.2 581,634
09/24/2018 21.12 21.58 20.79 20.96 455,066
09/21/2018 22.54 22.62 21.39 21.41 688,180
09/20/2018 21.77 22.52 21.63 22.46 399,393
09/19/2018 21.42 21.57 20.97 21.56 593,219
09/18/2018 20.49 21.38 20.33 21.3 698,955
09/17/2018 20.07 20.7 20.03 20.34 406,396
09/14/2018 20 20.44 19.72 20.27 491,850
*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