MTSL - Mer Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191.02001.40001.02001.14881.1488204,604
Jun 17, 20191.00001.05000.95001.02001.02008,200
Jun 14, 20191.06001.06001.01001.01001.010016,400
Jun 13, 20191.02001.05001.00001.01001.010033,000
Jun 12, 20190.98001.03000.98001.00001.000031,200
Jun 11, 20191.05001.05000.96000.96000.96002,300
Jun 10, 20191.03001.06000.97001.05001.050021,500
Jun 07, 20191.00001.08001.00001.02001.020021,900
Jun 06, 20190.95001.01000.95000.98000.9800125,000
Jun 05, 20190.96001.01000.94001.00001.000063,400
Jun 04, 20190.94001.01000.93000.99000.990013,900
Jun 03, 20191.14001.16000.90000.92000.9200127,700
May 31, 20191.10001.24001.10001.12001.120028,300
May 30, 20191.05001.26001.02001.14001.1400231,400
May 29, 20190.99001.25000.99001.09001.0900347,500
May 28, 20191.00001.01001.00001.00001.00009,900
May 24, 20190.94001.00000.94001.00001.000011,300
May 23, 20191.00001.00000.92000.98000.98007,600
May 22, 20190.98001.01000.95000.96000.960018,600
May 21, 20191.00001.00000.95000.98000.980027,000
May 20, 20191.08001.08000.95001.00001.000030,700
May 17, 20191.00001.02000.96001.01001.010045,400
May 16, 20190.90001.09000.88001.01001.0100211,900
May 15, 20190.99001.02000.91000.92000.9200167,600
May 14, 20191.10001.10000.94001.03001.0300173,000
May 13, 20190.89001.19000.88001.06001.0600337,100
May 10, 20190.94000.94000.82000.94000.9400226,200
May 09, 20190.95000.98000.72000.91000.9100537,600
May 08, 20191.62001.65001.56001.61001.6100108,400
May 07, 20191.71001.71001.58001.63001.630049,600
May 06, 20191.64001.74001.61001.72001.720022,400
May 03, 20191.64001.76001.64001.71001.710053,000
May 02, 20191.59001.69001.48001.61001.610023,500
May 01, 20191.71001.71001.56001.56001.560039,700
Apr 30, 20191.66001.72001.66001.72001.72001,100
Apr 29, 20191.66001.73001.62001.71001.710026,000
Apr 26, 20191.73001.74001.65001.70001.700062,000
Apr 25, 20191.73001.76001.73001.75001.75005,700
Apr 24, 20191.73001.78001.73001.76001.76003,500
Apr 23, 20191.74001.78001.74001.77001.770026,500
Apr 22, 20191.76001.78001.74001.78001.78002,700
Apr 18, 20191.77001.79001.75001.79001.790010,000
Apr 17, 20191.80001.83001.77001.77001.770015,200
Apr 16, 20191.80001.83001.75001.83001.830020,600
Apr 15, 20191.83001.83001.76001.83001.830019,100
Apr 12, 20191.82001.85001.79001.83001.830019,000
Apr 11, 20191.79001.82001.77001.80001.800017,900
Apr 10, 20191.81001.82001.78001.79001.790030,600
Apr 09, 20191.81001.85001.76001.81001.810062,200
Apr 08, 20191.82001.82001.78001.81001.810024,400
Apr 05, 20191.83001.88001.80001.82001.820016,700
Apr 04, 20191.82001.88001.80001.86001.860018,900
Apr 03, 20191.83001.90001.81001.81001.810022,800
Apr 02, 20191.88001.89001.83001.83001.830016,100
Apr 01, 20191.86001.90001.83001.89001.890022,300
Mar 29, 20191.92001.96001.85001.85001.850079,200
Mar 28, 20191.85002.08001.79001.95001.9500333,400
Mar 27, 20191.85001.85001.78001.81001.810029,900
Mar 26, 20191.85001.90001.82001.82001.820021,400
Mar 25, 20191.85001.90001.82001.84001.840055,300
Mar 22, 20191.93001.95001.85001.91001.910017,800
Mar 21, 20191.86001.95001.86001.93001.930027,100
Mar 20, 20191.90001.92001.82001.89001.890055,500
Mar 19, 20191.84001.90001.84001.90001.900033,600
Mar 18, 20191.93001.93001.85001.89001.890011,000
Mar 15, 20191.92001.94001.86001.87001.870019,700
Mar 14, 20191.89002.06001.89001.92001.9200284,200
Mar 13, 20191.92001.98001.85001.86001.860052,100
Mar 12, 20191.87002.01001.85001.93001.930097,700
Mar 11, 20191.78001.94001.78001.88001.880090,600
Mar 08, 20191.79001.84001.75001.79001.790032,600
Mar 07, 20191.75002.00001.74001.81001.8100312,400
Mar 06, 20191.73001.82001.71001.77001.770017,900
Mar 05, 20191.78001.84001.75001.78001.780014,500
Mar 04, 20191.77001.81001.75001.77001.770031,600
Mar 01, 20191.75001.82001.74001.75001.750037,400
Feb 28, 20191.76001.76001.73001.75001.750033,200
Feb 27, 20191.74001.81001.74001.80001.800024,700
Feb 26, 20191.80001.85001.72001.73001.730053,400
Feb 25, 20191.84001.86001.80001.81001.810024,500
Feb 22, 20191.84001.94001.77001.83001.8300115,800
Feb 21, 20191.85001.88001.80001.86001.860013,800
Feb 20, 20191.94001.94001.85001.88001.880037,700
Feb 19, 20191.77002.01001.77001.89001.890094,600
Feb 15, 20191.72001.86001.72001.77001.770063,600
Feb 14, 20191.78001.82001.74001.74001.740061,200
Feb 13, 20191.83001.86001.72001.80001.800080,100
Feb 12, 20191.83001.86001.81001.83001.830028,400
Feb 11, 20191.87001.91001.81001.85001.850041,100
Feb 08, 20191.92001.94001.82001.86001.860051,900
Feb 07, 20191.95001.98001.90001.92001.920027,400
Feb 06, 20192.04002.04001.95001.96001.960029,900
Feb 05, 20192.02002.02001.95002.00002.000052,400
Feb 04, 20192.05002.08002.00002.04002.040019,300
Feb 01, 20192.00002.09001.94002.04002.040059,100
Jan 31, 20192.02002.26002.00002.04002.0400424,200
Jan 30, 20191.93002.02001.88002.02002.020046,500
Jan 29, 20191.87001.93001.83001.91001.910019,500
Jan 28, 20191.94001.96001.81001.88001.880038,800
Jan 25, 20192.08002.08001.93001.94001.940062,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...