U.S. Markets open in 8 hrs 1 min

MTS Systems Corporation (MTSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.37-1.00 (-2.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 202040.4841.8037.8138.3738.37265,800
Nov 23, 202036.2140.0036.2139.3739.37266,300
Nov 20, 202036.7237.8036.0436.6636.66182,800
Nov 19, 202033.6037.0133.6036.9736.97172,900
Nov 18, 202034.7735.4433.6533.7233.72248,400
Nov 17, 202033.8235.0933.4234.4334.43125,700
Nov 16, 202035.0135.7933.7934.3234.32128,900
Nov 13, 202032.2934.1732.2433.9033.90218,500
Nov 12, 202031.0732.0530.6531.8931.89316,200
Nov 11, 202030.9931.5430.1531.5131.51173,000
Nov 10, 202028.8030.8028.8030.6030.60158,400
Nov 09, 202028.5031.0828.2029.1229.12195,000
Nov 06, 202026.3327.0026.0726.7526.7599,300
Nov 05, 202024.6126.0624.3426.0226.0280,000
Nov 04, 202024.7825.1523.0224.6424.64137,200
Nov 03, 202025.2026.2224.4625.3025.30124,500
Nov 02, 202024.7125.4124.3225.1725.1784,900
Oct 30, 202023.2124.8323.2124.2824.28101,400
Oct 29, 202022.1423.4821.8823.3023.30111,300
Oct 28, 202023.3823.3822.1422.2122.2185,500
Oct 27, 202024.3824.4523.8223.9823.98157,600
Oct 26, 202025.6525.6524.4624.5924.59125,500
Oct 23, 202025.6826.1325.3826.0426.04105,200
Oct 22, 202024.0625.5423.9725.2825.28123,800
Oct 21, 202023.6824.2523.6824.1124.11132,000
Oct 20, 202024.1324.3423.7324.0924.09169,800
Oct 19, 202024.2924.8823.4223.5123.51202,900
Oct 16, 202023.6024.6923.5324.0424.04128,900
Oct 15, 202023.1523.8522.7023.7023.70152,500
Oct 14, 202023.4223.6423.0923.5123.51148,500
Oct 13, 202023.7423.7422.9823.5323.53207,500
Oct 12, 202023.1323.8323.0123.7823.7899,700
Oct 09, 202022.9823.3222.6423.1023.10131,800
Oct 08, 202021.9822.6921.6522.6222.62111,400
Oct 07, 202021.2221.8220.9921.6421.64279,100
Oct 06, 202020.7621.5020.0020.8820.88184,300
Oct 05, 202020.4620.5219.6920.4020.40106,100
Oct 02, 202018.6520.1518.5119.9919.99159,500
Oct 01, 202018.9119.3818.2419.2919.2996,500
Sep 30, 202019.1919.6518.8619.1119.11117,300
Sep 29, 202019.7319.8318.6519.1019.10127,200
Sep 28, 202019.0620.2818.7919.8819.88151,400
Sep 25, 202018.8519.2518.6018.6718.67123,800
Sep 24, 202019.1319.6018.7419.1319.1379,900
Sep 23, 202019.8220.6419.0719.1219.12136,000
Sep 22, 202019.5720.3219.4919.9719.97233,900
Sep 21, 202021.4721.5019.0519.4719.47327,000
Sep 18, 202022.6122.6121.9122.2422.24372,400
Sep 17, 202022.1522.5921.9122.4022.4064,100
Sep 16, 202021.8522.9721.7722.5522.5597,700
Sep 15, 202021.8222.1521.6121.7521.7593,900
Sep 14, 202021.7221.9521.3421.6321.63101,800
Sep 11, 202021.5722.0721.2721.4921.49108,100
Sep 10, 202022.1822.7521.4821.5121.51138,000
Sep 09, 202023.5724.1121.9222.1422.14153,100
Sep 08, 202023.7023.8723.1823.2223.22215,500
Sep 04, 202024.8025.0223.5124.0324.03146,700
Sep 03, 202025.4025.7524.2724.3524.35102,900
Sep 02, 202025.1225.5624.7025.4425.4492,900
Sep 01, 202024.2025.1724.0325.1025.10138,300
Aug 31, 202025.1325.4224.2424.4024.40106,000
Aug 28, 202024.6925.3224.4025.2225.22136,400
Aug 27, 202024.3325.2724.2224.4624.46115,500
Aug 26, 202025.1525.4223.9724.1424.14115,700
Aug 25, 202025.2125.5324.7925.1125.11140,500
Aug 24, 202025.0325.7924.7125.0425.04199,200
Aug 21, 202024.2825.0023.6724.9424.94164,100
Aug 20, 202024.5024.6823.8424.4024.40145,100
Aug 19, 202024.4624.9924.2724.3324.33252,000
Aug 18, 202024.6125.0224.4024.6024.60323,100
Aug 17, 202025.0225.0224.3824.6124.61200,000
Aug 14, 202024.0925.3024.0225.0325.03145,200
Aug 13, 202024.0124.5423.6024.4024.40188,000
Aug 12, 202024.5524.6023.9624.1424.14182,400
Aug 11, 202024.6725.3423.9524.1324.13250,200
Aug 10, 202024.0124.5223.6524.1624.16167,800
Aug 07, 202022.4823.9522.2023.9423.94173,500
Aug 06, 202022.4523.0822.1522.5422.54234,300
Aug 05, 202022.2423.0822.0122.6922.69432,500
Aug 04, 202021.0523.9120.9421.8721.87541,500
Aug 03, 202018.4618.9718.1118.9018.90140,700
Jul 31, 202018.7218.8017.8418.5518.55202,800
Jul 30, 202018.3018.8517.9918.7818.78156,400
Jul 29, 202017.8518.8717.8518.7618.76154,200
Jul 28, 202018.2218.5217.7517.7717.77258,100
Jul 27, 202017.4618.2317.1918.2018.20292,100
Jul 24, 202017.7518.0617.3617.5417.54146,800
Jul 23, 202017.7218.0517.5817.8217.82122,700
Jul 22, 202017.5618.0517.5017.7817.78113,900
Jul 21, 202017.3418.1917.0117.8017.80129,600
Jul 20, 202018.1518.2216.8317.0517.05180,100
Jul 17, 202018.3318.6118.0518.1018.10281,600
Jul 16, 202018.3618.6517.8218.2618.26220,300
Jul 15, 202017.0718.6417.0718.5718.57252,200
Jul 14, 202016.1916.6216.0516.5816.58312,900
Jul 13, 202016.2416.6015.7416.2816.28272,600
Jul 10, 202015.4016.0015.2415.9615.96127,100
Jul 09, 202016.2016.2015.2815.4615.46202,900
Jul 08, 202016.4116.7715.7416.1716.17400,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...