U.S. Markets closed

MTS Systems Corporation (MTSC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
52.45+0.20 (+0.38%)
At close: 4:00PM EDT
People also watch
FEICNVECUTEKNANXNAVG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201752.2053.4551.8552.4552.45723,800
Jun 22, 201754.1054.1052.1552.2552.2583,200
Jun 21, 201754.4054.9053.8553.9553.9588,000
Jun 21, 20170.3 Dividend
Jun 20, 201754.7055.5054.2054.3554.05128,000
Jun 19, 201754.1055.2053.8054.8054.5075,700
Jun 16, 201753.7054.2553.2153.5053.20140,500
Jun 15, 201753.6055.0053.2054.0053.70423,200
Jun 14, 201754.4054.5053.9554.1053.8068,200
Jun 13, 201754.5054.5553.8554.4054.10113,000
Jun 12, 201754.5554.7553.7554.3554.0586,500
Jun 09, 201754.4555.1554.1554.7054.4062,800
Jun 08, 201753.3554.7052.9054.6554.3554,500
Jun 07, 201753.2554.0552.9053.5053.20180,300
Jun 06, 201752.0553.4051.8553.0552.7668,100
Jun 05, 201753.0053.2552.2552.2551.9643,200
Jun 02, 201752.7053.6552.6553.2052.91104,600
Jun 01, 201752.2053.0051.9852.8052.51110,700
May 31, 201752.3552.3551.4551.8551.5658,800
May 30, 201752.5052.7052.0052.3552.0665,400
May 26, 201753.5053.5052.4052.7052.4168,000
May 25, 201753.8053.9053.1553.5053.2079,400
May 24, 201754.1054.5053.6553.8053.5077,300
May 23, 201754.0054.1553.1353.8553.5566,400
May 22, 201753.5053.9553.1053.8053.5076,200
May 19, 201752.4053.3551.8553.3553.06128,600
May 18, 201752.0552.4551.7052.3552.0681,400
May 17, 201751.9052.2051.4051.8551.56106,000
May 16, 201752.4552.7052.1052.2051.9198,800
May 15, 201752.8053.0051.5552.6552.3690,800
May 12, 201751.7053.1551.3553.0052.71101,700
May 11, 201751.0552.3550.6551.6551.36131,100
May 10, 201750.3051.9550.2051.1050.82182,200
May 09, 201746.9551.3546.5551.0550.77740,100
May 08, 201746.4047.3546.1046.3046.0475,300
May 05, 201746.2546.7045.9546.3546.0938,500
May 04, 201746.2048.2545.9046.1045.8563,000
May 03, 201745.8046.0545.3045.9545.70127,700
May 02, 201746.5046.8045.8046.0045.7563,600
May 01, 201746.8046.8046.0546.5546.2957,900
Apr 28, 201746.8046.8546.3046.4546.1967,600
Apr 27, 201747.4547.6046.6546.7046.4455,100
Apr 26, 201746.7547.9546.1347.3047.04101,200
Apr 25, 201746.2547.0546.1046.8046.54128,200
Apr 24, 201746.8547.5545.9546.0045.7575,700
Apr 21, 201746.0046.3045.6046.1545.9077,600
Apr 20, 201745.8546.4045.5546.0545.8077,800
Apr 19, 201745.5046.1545.4045.7045.45106,100
Apr 18, 201746.0046.3245.2545.4545.20105,400
Apr 17, 201746.3046.6545.7046.2545.99108,100
Apr 13, 201745.4046.4544.9346.2545.99145,900
Apr 12, 201746.6047.0044.6545.4045.15837,500
Apr 11, 201751.1552.0046.1046.7046.44469,500
Apr 10, 201753.5053.8553.2053.8053.5067,800
Apr 07, 201752.6053.5052.1053.2552.96120,600
Apr 06, 201752.4553.0351.9052.8552.5663,500
Apr 05, 201753.4053.7052.3052.4052.11123,000
Apr 04, 201753.9554.6053.0053.2052.9179,100
Apr 03, 201755.1555.2053.8554.1553.8590,800
Mar 31, 201754.7055.3054.4555.0554.7591,300
Mar 30, 201753.8555.0553.3054.6554.3582,400
Mar 29, 201753.5553.8853.0553.7053.4050,900
Mar 28, 201753.2553.7552.4053.4553.1544,000
Mar 27, 201752.9053.6552.8553.4053.1126,800
Mar 24, 201754.1054.4053.3553.7053.4086,800
Mar 23, 201752.5554.0552.1554.0553.7579,300
Mar 22, 201751.9552.7051.7552.5552.2657,500
Mar 21, 201753.8054.4052.0052.2051.9166,000
Mar 20, 201754.2554.2553.4553.6053.3030,100
Mar 17, 201753.9054.4553.8954.3054.00188,800
Mar 16, 201754.8554.8554.1054.3054.0037,200
Mar 16, 20170.3 Dividend
Mar 15, 201754.3055.1554.1054.8054.2061,600
Mar 14, 201754.1554.5053.8054.1053.5124,800
Mar 13, 201754.4055.1054.2054.2353.6439,000
Mar 10, 201753.8054.7053.5054.4553.85183,700
Mar 09, 201753.9554.1553.3553.4052.8158,000
Mar 08, 201754.4554.4553.5053.9553.3676,300
Mar 07, 201755.2555.2554.3554.3553.7564,100
Mar 06, 201754.9555.4554.7054.9054.3033,100
Mar 03, 201755.8055.9054.9555.3054.6927,600
Mar 02, 201756.0556.1055.7055.8055.1951,600
Mar 01, 201755.5556.6055.2556.3055.6880,900
Feb 28, 201755.8056.3054.7554.9554.3557,500
Feb 27, 201755.9056.5055.6355.8055.1994,600
Feb 24, 201755.0056.2555.0056.0555.4438,300
Feb 23, 201755.8555.8554.9055.4054.7959,600
Feb 22, 201755.8056.1555.5355.8555.2438,900
Feb 21, 201756.1556.3055.6055.9555.3452,900
Feb 17, 201755.6056.3555.5056.1555.5359,400
Feb 16, 201755.0555.8554.8055.8055.1977,500
Feb 15, 201754.8555.3054.6555.3054.6965,700
Feb 14, 201755.0055.3554.6555.2054.5957,000
Feb 13, 201755.1555.3554.1054.7554.15103,100
Feb 10, 201754.7055.7554.7055.0054.40146,500
Feb 09, 201756.9557.7056.8557.5056.87121,200
Feb 08, 201757.9557.9856.6557.1056.4793,500
Feb 07, 201758.2558.6055.6558.2557.6160,800
Feb 06, 201758.3558.3557.6058.1557.51189,000
Feb 03, 201758.4558.5058.0058.4557.8169,300
*Close price adjusted for dividends and splits.
Loading more data...