MTSL - Mer Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20191.15001.15001.09001.14001.140015,300
Oct 10, 20191.15001.15001.05001.12001.12005,300
Oct 09, 20191.11001.21001.10001.10001.100025,600
Oct 08, 20191.15001.39001.12001.12001.1200171,600
Oct 07, 20191.01001.26001.01001.18001.1800169,400
Oct 04, 20191.03001.14001.03001.04001.040041,200
Oct 03, 20191.05001.12001.01001.05001.050017,700
Oct 02, 20191.10001.12001.07001.07001.07006,700
Oct 01, 20191.10001.13001.08001.10001.100021,100
Sep 30, 20191.13001.14001.11001.14001.14004,200
Sep 27, 20191.12001.16001.09001.15001.150022,200
Sep 26, 20191.13001.18001.13001.14001.140015,300
Sep 25, 20191.30001.30001.12001.14001.1400148,600
Sep 24, 20191.35001.46001.32001.32001.320048,300
Sep 23, 20191.50001.54001.35001.35001.350066,300
Sep 20, 20191.37001.49001.31001.45001.4500130,800
Sep 19, 20191.45001.46001.35001.38001.3800107,200
Sep 18, 20191.43001.55001.40001.48001.480089,800
Sep 17, 20191.52001.52001.42001.42001.4200102,700
Sep 16, 20191.52001.57001.36001.53001.5300475,700
Sep 13, 20192.58002.66001.51001.51001.510010,717,300
Sep 12, 20191.25001.48001.11001.18001.1800113,800
Sep 11, 20190.93001.57000.89001.23001.2300491,500
Sep 10, 20190.93000.93000.92000.92000.92002,500
Sep 09, 20190.90000.94000.85000.90000.900018,700
Sep 06, 20190.87001.05000.87000.95000.950022,900
Sep 05, 20190.91000.91000.87000.89000.89002,600
Sep 04, 20190.91000.95000.87000.90000.900012,300
Sep 03, 20190.96000.96000.91000.96000.96004,500
Aug 30, 20190.96000.96000.93000.96000.96007,800
Aug 29, 20190.96000.97000.90000.91000.910028,300
Aug 28, 20190.98001.00000.92001.00001.000010,300
Aug 27, 20190.92000.99000.92000.99000.990028,900
Aug 26, 20191.00001.00000.92000.94000.940010,300
Aug 23, 20190.98001.03000.93001.03001.030032,600
Aug 22, 20191.01001.05000.94001.00001.000012,600
Aug 21, 20191.08001.08000.92001.01001.0100140,500
Aug 20, 20190.96001.18000.96001.13001.1300229,700
Aug 19, 20190.93000.96000.93000.96000.96006,800
Aug 16, 20190.93001.00000.93000.93000.93009,500
Aug 15, 20190.93000.93000.93000.93000.93001,000
Aug 14, 20190.99000.99000.93000.93000.93002,200
Aug 13, 20191.00001.04000.94000.94000.94003,400
Aug 12, 20191.00001.03001.00001.02001.02008,300
Aug 09, 20191.00001.03001.00001.02001.02008,300
Aug 08, 20190.99000.99000.94000.95000.95004,500
Aug 07, 20190.93000.97000.93000.95000.950011,600
Aug 06, 20190.94000.96000.94000.94000.94003,400
Aug 05, 20190.94000.97000.93000.93000.93003,900
Aug 02, 20190.97001.03000.97001.00001.00007,100
Aug 01, 20191.01001.04000.97001.00001.000018,100
Jul 31, 20190.99001.01000.99000.99000.99005,500
Jul 30, 20191.03001.03000.99001.01001.01004,300
Jul 29, 20191.05001.05001.05001.05001.0500400
Jul 26, 20191.03001.03001.01001.01001.01005,200
Jul 25, 20191.02001.02001.02001.02001.02001,000
Jul 24, 20191.07001.07001.02001.02001.02002,500
Jul 23, 20191.05001.09001.05001.09001.09006,400
Jul 22, 20191.00001.06001.00001.05001.0500500
Jul 19, 20190.99001.03000.99001.00001.00008,000
Jul 18, 20191.10001.10001.08001.08001.0800400
Jul 17, 20191.06001.07001.06001.07001.0700700
Jul 16, 20191.05001.06001.03001.03001.03007,200
Jul 15, 20191.06001.08001.05001.06001.060014,900
Jul 12, 20191.06001.10001.04001.10001.10009,700
Jul 11, 20191.10001.10001.10001.10001.1000100
Jul 10, 20191.05001.15001.05001.10001.100020,000
Jul 09, 20191.09001.15001.06001.08001.08004,800
Jul 08, 20191.12001.13001.07001.08001.08008,700
Jul 05, 20191.18001.18001.05001.13001.130029,800
Jul 03, 20191.12001.24001.10001.15001.1500116,800
Jul 02, 20191.05001.15001.05001.09001.090066,400
Jul 01, 20191.00001.04001.00001.04001.040010,100
Jun 28, 20190.98001.00000.98001.00001.00002,000
Jun 27, 20190.93001.06000.93001.03001.030011,400
Jun 26, 20190.97001.00000.92000.93000.930058,300
Jun 25, 20191.07001.07000.96001.01001.010022,300
Jun 24, 20191.06001.12001.05001.06001.060027,700
Jun 21, 20191.12001.16001.09001.10001.100023,700
Jun 20, 20191.14001.14001.05001.13001.130013,400
Jun 19, 20191.13001.17001.02001.15001.15009,500
Jun 18, 20191.02001.40001.02001.08001.0800227,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...