MTSL - Mer Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20191.94002.09001.93002.02002.0200134,500
Jan 23, 20191.89001.97001.87001.95001.950074,600
Jan 22, 20191.82001.91001.80001.89001.890049,400
Jan 18, 20191.88001.93001.81001.88001.880046,800
Jan 17, 20191.91002.00001.81001.90001.900079,000
Jan 16, 20191.91002.10001.85001.93001.9300186,600
Jan 15, 20191.83002.10001.78001.91001.9100143,300
Jan 14, 20191.83001.88001.75001.86001.860047,000
Jan 11, 20191.88001.91001.71001.86001.860056,900
Jan 10, 20191.97001.99001.81001.89001.890068,200
Jan 09, 20191.88002.07001.81001.92001.9200119,400
Jan 08, 20191.80001.96001.78001.92001.9200218,900
Jan 07, 20191.76001.85001.76001.80001.800026,200
Jan 04, 20191.74001.82001.74001.75001.750030,500
Jan 03, 20191.82001.82001.70001.72001.720047,900
Jan 02, 20191.76001.88001.75001.82001.820080,400
Dec 31, 20181.75001.77001.72001.76001.760031,900
Dec 28, 20181.68001.77001.68001.73001.730016,700
Dec 27, 20181.67001.74001.67001.71001.710018,500
Dec 26, 20181.57001.79001.56001.77001.770076,800
Dec 24, 20181.60001.65001.55001.56001.560032,200
Dec 21, 20181.61001.65001.60001.61001.610043,400
Dec 20, 20181.65001.69001.60001.61001.610065,100
Dec 19, 20181.67001.70001.63001.63001.630055,200
Dec 18, 20181.70001.79001.62001.68001.680093,000
Dec 17, 20181.70001.78001.65001.74001.740053,400
Dec 14, 20181.83001.83001.70001.76001.7600125,500
Dec 13, 20182.08002.20001.88001.90001.90001,173,700
Dec 12, 20181.80001.90001.74001.81001.8100290,500
Dec 11, 20181.69001.80001.69001.78001.780072,900
Dec 10, 20181.63001.69001.61001.69001.690032,400
Dec 07, 20181.72001.72001.61001.67001.670086,300
Dec 06, 20181.76001.77001.68001.72001.720035,400
Dec 04, 20181.76001.76001.68001.70001.700037,900
Dec 03, 20181.75001.82001.73001.78001.780037,400
Nov 30, 20181.70001.76001.70001.73001.730013,300
Nov 29, 20181.84001.85001.68001.68001.6800166,200
Nov 28, 20181.80001.98001.80001.81001.8100233,300
Nov 27, 20181.74001.85001.74001.81001.8100114,700
Nov 26, 20181.80001.84001.71001.78001.780083,900
Nov 23, 20181.69001.78001.66001.77001.770071,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...