MTSL - MER Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20181.831.831.701.761.76125,500
Dec 13, 20182.082.201.881.901.901,173,700
Dec 12, 20181.801.901.741.811.81290,500
Dec 11, 20181.691.801.691.781.7872,900
Dec 10, 20181.631.691.611.691.6932,400
Dec 07, 20181.721.721.611.671.6786,300
Dec 06, 20181.761.771.681.721.7235,400
Dec 04, 20181.761.761.681.701.7037,900
Dec 03, 20181.751.821.731.781.7837,400
Nov 30, 20181.701.761.701.731.7313,300
Nov 29, 20181.841.851.681.681.68166,200
Nov 28, 20181.801.981.801.811.81233,300
Nov 27, 20181.741.851.741.811.81114,700
Nov 26, 20181.801.841.711.781.7883,900
Nov 23, 20181.691.781.661.771.7771,400
Nov 21, 20181.611.951.601.701.701,012,100
Nov 20, 20181.621.681.561.581.5867,100
Nov 19, 20181.721.721.621.651.6566,000
Nov 16, 20181.681.741.651.711.7136,000
Nov 15, 20181.681.731.651.711.7189,300
Nov 14, 20181.881.881.681.731.73137,000
Nov 13, 20181.771.931.771.801.80116,000
Nov 12, 20181.761.851.721.771.77247,900
Nov 09, 20181.801.881.711.801.80264,300
Nov 08, 20181.752.181.661.851.851,234,900
Nov 07, 20181.973.201.821.861.8618,276,500
Nov 06, 20181.691.851.571.781.78721,300
Nov 05, 20181.721.721.541.671.6738,700
Nov 02, 20181.601.601.521.561.5635,100
Nov 01, 20181.521.651.521.581.5829,100
Oct 31, 20181.521.601.471.591.5954,200
Oct 30, 20181.561.631.491.521.5284,200
Oct 29, 20181.631.651.551.561.5626,800
Oct 26, 20181.621.691.601.621.6248,200
Oct 25, 20181.641.721.601.641.6456,300
Oct 24, 20181.701.761.581.601.60105,600
Oct 23, 20181.711.751.651.721.7250,400
Oct 22, 20181.791.851.621.711.71338,300
Oct 19, 20181.642.031.631.851.851,099,300
Oct 18, 20181.581.801.581.621.62114,000
Oct 17, 20181.611.661.521.541.5465,700
Oct 16, 20181.661.691.551.621.6278,600
Oct 15, 20181.671.671.611.641.6425,000
Oct 12, 20181.801.801.651.671.6722,300
Oct 11, 20181.641.711.571.601.6063,500
Oct 10, 20181.701.731.611.611.6178,500
Oct 09, 20181.711.761.631.691.6949,300
Oct 08, 20181.641.721.611.671.6737,100
Oct 05, 20181.661.721.621.641.6466,900
Oct 04, 20181.711.801.611.671.6786,000
Oct 03, 20181.681.801.641.721.72238,500
Oct 02, 20181.921.921.671.701.70355,400
Oct 01, 20181.912.151.731.941.941,335,700
Sep 28, 20181.681.761.591.761.76324,000
Sep 27, 20181.601.831.571.621.62738,300
Sep 26, 20181.511.691.511.561.56164,900
Sep 25, 20181.531.591.521.571.5729,900
Sep 24, 20181.511.541.471.501.5036,200
Sep 21, 20181.561.581.501.511.5125,100
Sep 20, 20181.481.681.481.541.5487,900
Sep 19, 20181.491.501.421.481.4859,500
Sep 18, 20181.601.601.451.461.4667,900
Sep 17, 20181.451.611.451.501.5052,300
Sep 14, 20181.491.621.491.501.5021,600
Sep 13, 20181.581.621.461.491.4951,800
Sep 12, 20181.611.621.541.581.5868,600
Sep 11, 20181.611.681.601.621.6223,700
Sep 10, 20181.661.781.581.611.6186,600
Sep 07, 20181.501.751.451.651.65306,600
Sep 06, 20181.641.901.581.851.85411,200
Sep 05, 20181.691.701.621.641.64105,300
Sep 04, 20181.691.731.661.671.67269,900
Aug 31, 20181.741.831.661.731.73426,400
Aug 30, 20182.282.381.591.671.674,223,400
Aug 29, 20181.451.701.451.661.66366,800
Aug 28, 20181.391.781.391.501.50299,200
Aug 27, 20181.531.561.361.391.39187,900
Aug 24, 20181.631.631.531.571.5744,800
Aug 23, 20181.591.621.511.521.5255,300
Aug 22, 20181.641.681.541.591.59132,000
Aug 21, 20181.641.651.511.641.64131,700
Aug 20, 20181.691.691.581.591.5997,500
Aug 17, 20181.671.741.671.691.6930,000
Aug 16, 20181.681.881.641.671.67175,800
Aug 15, 20181.711.731.621.661.6683,800
Aug 14, 20181.711.751.661.721.7280,600
Aug 13, 20181.651.821.651.711.71191,000
Aug 10, 20181.751.761.621.661.66249,800
Aug 09, 20181.811.841.701.761.76255,200
Aug 08, 20181.682.421.681.831.833,359,400
Aug 07, 20181.861.871.641.691.69130,800
Aug 06, 20181.761.981.761.761.76199,600
Aug 03, 20181.922.081.751.931.93359,300
Aug 02, 20181.922.091.811.811.81454,300
Aug 01, 20182.042.041.911.921.92291,800
Jul 31, 20182.212.372.082.082.08360,000
Jul 30, 20182.432.582.152.222.22803,000
Jul 27, 20182.782.852.412.452.45378,300
Jul 26, 20182.353.102.352.802.802,789,700
Jul 25, 20182.582.582.302.332.33434,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...