MTSC - MTS Systems Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201955.3955.9354.9654.9954.99104,300
Jul 18, 201955.8455.8955.2555.6555.6560,800
Jul 17, 201955.8056.2954.8655.9155.91103,900
Jul 16, 201955.9256.3355.5455.9055.90113,500
Jul 15, 201956.2956.3255.5756.0756.0779,600
Jul 12, 201955.8656.5955.5456.2256.2294,200
Jul 11, 201956.1257.1655.4655.8555.85172,200
Jul 10, 201956.7457.1855.9056.0756.0787,100
Jul 09, 201956.6856.6856.1456.4356.4391,500
Jul 08, 201957.6557.6556.6656.7956.79124,500
Jul 05, 201958.1058.1656.9157.8557.8587,700
Jul 03, 201957.9158.5257.8058.4758.4734,200
Jul 02, 201958.2658.4657.3057.9457.94127,600
Jul 01, 201959.0059.4458.0058.5458.54144,400
Jun 28, 201957.7058.9657.3558.5358.53353,000
Jun 27, 201958.1058.7557.5857.7757.77144,300
Jun 26, 201957.0158.3556.7958.1858.18165,400
Jun 25, 201956.6957.4355.6657.0357.03140,500
Jun 24, 201957.0058.2256.5156.7356.73165,800
Jun 21, 201955.6258.2654.1357.0057.00646,300
Jun 20, 201956.1056.4055.5455.7955.79130,000
Jun 19, 201955.5455.9954.9555.9455.9466,000
Jun 18, 201955.3556.1354.8555.4455.44153,900
Jun 17, 201954.9755.7354.5255.3255.32122,400
Jun 17, 20190.3 Dividend
Jun 14, 201955.0755.3554.3855.2454.9473,100
Jun 13, 201955.5955.7555.0055.1654.8660,100
Jun 12, 201955.6655.8655.3255.4555.1575,800
Jun 11, 201955.7456.0555.2655.6955.39117,200
Jun 10, 201955.6456.1455.2255.5055.20124,300
Jun 07, 201955.4055.8755.2855.4755.17137,300
Jun 06, 201955.1756.3354.6755.3155.01125,000
Jun 05, 201955.2555.6353.9755.2054.90252,000
Jun 04, 201955.2455.6054.6855.0354.73134,600
Jun 03, 201954.2955.2853.9654.7654.46125,200
May 31, 201954.2854.6453.8854.2653.97107,600
May 30, 201955.2155.5954.6854.8554.5555,100
May 29, 201955.2455.6954.5055.0854.7884,400
May 28, 201956.0556.1755.2655.3255.02114,400
May 24, 201956.1356.3555.5355.9255.62135,600
May 23, 201956.3956.8055.7555.9655.66121,500
May 22, 201956.6457.0055.8656.9756.6676,800
May 21, 201956.4457.0855.9156.6356.32123,500
May 20, 201956.0956.3554.7055.8555.5576,200
May 17, 201956.2356.5055.4256.2755.96139,700
May 16, 201956.2557.2255.9256.4456.13574,600
May 15, 201955.1856.6054.7956.0655.7696,200
May 14, 201955.3355.6254.8555.5655.2684,600
May 13, 201956.8356.8854.9955.1254.82155,400
May 10, 201956.6457.7256.3257.6857.37114,900
May 09, 201956.0156.9055.7256.8556.5464,400
May 08, 201958.2158.4056.4756.5156.20169,200
May 07, 201957.4959.1056.1958.7258.40311,000
May 06, 201955.2856.4954.9356.2455.93114,500
May 03, 201954.8656.2754.8656.0655.76105,900
May 02, 201954.6354.9654.2554.5954.2965,300
May 01, 201954.9355.2054.3754.7354.43124,600
Apr 30, 201954.5055.1254.4254.9854.6875,800
Apr 29, 201954.3355.1154.3354.6654.3651,400
Apr 26, 201954.4454.8554.2854.4554.1570,700
Apr 25, 201955.5855.9953.6154.1653.8762,000
Apr 24, 201955.6956.0055.1855.6655.3640,800
Apr 23, 201955.3256.2554.9955.6755.3746,200
Apr 22, 201955.6255.6254.7655.0454.7441,800
Apr 18, 201955.2155.7955.0555.7055.4029,400
Apr 17, 201955.4655.6554.9955.2554.9556,700
Apr 16, 201955.2955.5554.9055.2854.9860,800
Apr 15, 201955.1055.3554.8155.1054.8036,800
Apr 12, 201955.4255.4254.8855.1354.8338,900
Apr 11, 201955.2555.8154.9455.2354.9338,500
Apr 10, 201954.8955.7554.5455.5255.2268,400
Apr 09, 201955.3855.6854.7754.8154.5157,200
Apr 08, 201955.3655.6254.9855.5955.2936,600
Apr 05, 201954.9555.6754.2955.5655.2649,800
Apr 04, 201954.1654.9054.1554.6854.3840,300
Apr 03, 201954.6454.8154.0054.1453.8545,600
Apr 02, 201954.6854.8953.9554.3254.0272,500
Apr 01, 201954.7355.5854.4054.6554.3589,300
Mar 29, 201954.9255.2254.3854.4654.1681,300
Mar 28, 201954.1754.7753.6454.6754.3756,200
Mar 27, 201954.1054.5654.0154.1653.87100,500
Mar 26, 201954.0554.6553.8754.0253.7395,800
Mar 25, 201953.1754.1652.5253.9753.68105,900
Mar 22, 201954.2854.2852.8753.1652.8782,400
Mar 21, 201954.4355.4853.9554.4554.1571,700
Mar 20, 201954.2555.0553.6954.4554.15125,700
Mar 19, 201954.6554.6553.9154.2954.0061,500
Mar 18, 201953.8554.6853.6254.5154.2174,800
Mar 15, 201953.3054.1952.9853.7753.48152,700
Mar 15, 20190.3 Dividend
Mar 14, 201953.3153.8353.0053.7853.1961,300
Mar 13, 201952.9153.6452.9153.2152.6348,000
Mar 12, 201953.2753.4152.7953.0352.45111,600
Mar 11, 201952.2353.2552.0953.2252.64114,300
Mar 08, 201952.5252.8952.0952.1251.5572,600
Mar 07, 201953.1853.5552.5052.6952.11223,600
Mar 06, 201954.6155.0553.1053.3652.77128,900
Mar 05, 201954.6354.8054.3354.6454.0492,900
Mar 04, 201954.7955.2454.4954.7454.14107,800
Mar 01, 201953.5854.9853.4654.9354.3383,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...