MTSC - MTS Systems Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201955.5956.2555.5956.1356.1343,541
Oct 22, 201955.5456.1955.4655.7055.7035,700
Oct 21, 201955.3556.3155.3055.6855.6860,100
Oct 18, 201955.8556.4054.7454.8654.8691,500
Oct 17, 201954.9156.1354.9156.0956.0985,300
Oct 16, 201953.7555.1453.7554.7054.7068,000
Oct 15, 201953.1754.1152.7153.9753.9776,600
Oct 14, 201952.8753.3152.4052.9552.9544,900
Oct 11, 201952.6453.8952.6452.8952.89107,200
Oct 10, 201952.5452.9551.7352.1252.1256,800
Oct 09, 201953.0053.1952.5452.5652.5646,800
Oct 08, 201953.3253.4652.1752.6052.6085,600
Oct 07, 201953.9754.2253.5753.7353.73131,900
Oct 04, 201953.4454.3753.0154.0354.0365,300
Oct 03, 201953.4753.7252.8953.3553.35110,900
Oct 02, 201954.0254.7153.1253.6953.6977,900
Oct 01, 201955.5256.3454.1754.4554.45107,300
Sep 30, 201955.3456.1855.1755.2555.25186,500
Sep 27, 201955.3555.8155.0055.2755.2777,700
Sep 26, 201955.7055.7054.6555.2455.2482,000
Sep 25, 201955.2755.8754.3255.6555.6597,800
Sep 24, 201955.1856.0955.0855.2155.21111,700
Sep 23, 201955.0755.4354.9455.1655.16107,400
Sep 20, 201956.2656.5354.8354.9654.96455,300
Sep 19, 201956.2557.4955.9156.2256.2281,300
Sep 18, 201956.7657.2055.7956.2156.21251,000
Sep 17, 201956.6757.0256.1656.8556.8567,800
Sep 16, 201956.7357.7456.5656.9356.9366,200
Sep 13, 201956.7457.8556.4156.8856.8879,900
Sep 13, 20190.3 Dividend
Sep 12, 201956.8957.6956.4756.8256.5291,400
Sep 11, 201955.7956.8255.5156.6156.31148,800
Sep 10, 201955.4156.2555.0255.7655.4796,400
Sep 09, 201955.9256.1955.0955.5355.24104,000
Sep 06, 201956.0556.0555.1655.6455.3586,200
Sep 05, 201955.2256.6055.2256.0555.75102,000
Sep 04, 201955.2555.7354.4854.9954.70160,600
Sep 03, 201956.5156.5155.2155.2554.96125,100
Aug 30, 201958.2558.9956.6556.8756.57119,200
Aug 29, 201957.6858.7757.6858.2757.9672,300
Aug 28, 201956.7257.5456.2357.2356.9371,800
Aug 27, 201957.7257.9456.4656.8756.5786,000
Aug 26, 201957.7657.9856.9657.5757.2772,000
Aug 23, 201959.4159.4157.0857.2756.9793,400
Aug 22, 201959.8460.4559.5659.7559.4395,900
Aug 21, 201959.2659.7558.9959.7159.3995,200
Aug 20, 201960.0760.8458.7958.8358.52115,700
Aug 19, 201959.3860.5859.2060.3560.03180,400
Aug 16, 201958.7459.3758.7058.8558.54141,100
Aug 15, 201958.8258.8758.0058.3658.05102,700
Aug 14, 201959.2759.5758.4458.8158.50138,400
Aug 13, 201959.8661.2859.2159.9459.6299,400
Aug 12, 201960.5860.8759.8559.9259.60108,800
Aug 09, 201960.6461.3959.2260.8660.54159,600
Aug 08, 201960.7561.0759.3160.9160.59214,700
Aug 07, 201960.1861.7960.1860.9860.66324,100
Aug 06, 201959.8763.3158.7261.4361.11521,400
Aug 05, 201956.6957.2855.2056.0955.79217,900
Aug 02, 201957.2957.8956.2657.4457.14222,700
Aug 01, 201957.7058.8357.4657.5257.22111,500
Jul 31, 201958.8559.4657.0757.6257.32249,800
Jul 30, 201956.7159.1556.7159.0558.74276,300
Jul 29, 201956.7057.7556.7056.7656.46222,200
Jul 26, 201956.5457.1456.0756.8556.55100,100
Jul 25, 201956.6156.7155.9256.3656.06129,500
Jul 24, 201955.6956.8955.3556.6656.36147,600
Jul 23, 201955.5155.8354.9955.5755.28148,400
Jul 22, 201955.0755.5054.9255.2955.00120,500
Jul 19, 201955.3955.9354.9654.9954.70110,500
Jul 18, 201955.8455.8955.2555.6555.3660,300
Jul 17, 201955.8056.2954.8655.9155.61103,900
Jul 16, 201955.9256.3355.5455.9055.60113,500
Jul 15, 201956.2956.3255.5756.0755.7779,600
Jul 12, 201955.8656.5955.5456.2255.9294,200
Jul 11, 201956.1257.1655.4655.8555.56172,200
Jul 10, 201956.7457.1855.9056.0755.7787,100
Jul 09, 201956.6856.6856.1456.4356.1391,500
Jul 08, 201957.6557.6556.6656.7956.49124,500
Jul 05, 201958.1058.1656.9157.8557.5487,700
Jul 03, 201957.9158.5257.8058.4758.1634,200
Jul 02, 201958.2658.4657.3057.9457.63127,600
Jul 01, 201959.0059.4458.0058.5458.23144,400
Jun 28, 201957.7058.9657.3558.5358.22353,000
Jun 27, 201958.1058.7557.5857.7757.46144,300
Jun 26, 201957.0158.3556.7958.1857.87165,400
Jun 25, 201956.6957.4355.6657.0356.73140,500
Jun 24, 201957.0058.2256.5156.7356.43165,800
Jun 21, 201955.6258.2654.1357.0056.70646,300
Jun 20, 201956.1056.4055.5455.7955.50130,000
Jun 19, 201955.5455.9954.9555.9455.6466,000
Jun 18, 201955.3556.1354.8555.4455.15153,900
Jun 17, 201954.9755.7354.5255.3255.03122,400
Jun 17, 20190.3 Dividend
Jun 14, 201955.0755.3554.3855.2454.6573,100
Jun 13, 201955.5955.7555.0055.1654.5760,100
Jun 12, 201955.6655.8655.3255.4554.8675,800
Jun 11, 201955.7456.0555.2655.6955.10117,200
Jun 10, 201955.6456.1455.2255.5054.91124,300
Jun 07, 201955.4055.8755.2855.4754.88137,300
Jun 06, 201955.1756.3354.6755.3154.72125,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...