MTSL - MER Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20181.3801.4901.3011.3901.39010,661
Jun 18, 20181.3701.3901.2601.3001.30036,900
Jun 15, 20181.4301.4301.4301.4301.430-
Jun 14, 20181.3401.4301.3401.4301.4302,200
Jun 13, 20181.3601.4101.3501.3501.3507,100
Jun 12, 20181.4301.4301.3901.4001.4001,200
Jun 11, 20181.4201.4201.3701.3901.39014,300
Jun 08, 20181.4701.5001.4001.4501.45018,900
Jun 07, 20181.4301.5501.4101.4601.46022,600
Jun 06, 20181.5301.5801.4301.4501.45024,300
Jun 05, 20181.4501.6401.4501.4501.45077,800
Jun 04, 20181.4901.4901.4101.4301.43022,200
Jun 01, 20181.4801.5901.4101.5001.50015,000
May 31, 20181.4901.5201.4401.5101.51022,600
May 30, 20181.5101.7801.4001.4801.480182,500
May 29, 20181.4801.6001.4301.5201.52040,900
May 25, 20181.5001.6001.4701.4801.48063,600
May 24, 20181.5001.6901.4401.5401.54027,000
May 23, 20181.5401.7501.4201.4901.49083,600
May 22, 20181.6401.6401.5101.5301.53018,100
May 21, 20181.4601.6601.4601.5501.55062,700
May 18, 20181.4101.4101.4101.4101.410600
May 17, 20181.4301.4701.3901.4701.4704,400
May 16, 20181.3601.4401.3501.4401.4402,900
May 15, 20181.4401.4401.3901.3901.390900
May 14, 20181.3401.4601.3401.4501.4501,500
May 11, 20181.4501.4501.4201.4201.4202,400
May 10, 20181.4301.5001.4001.4401.4406,700
May 09, 20181.5201.5201.3201.4501.45053,800
May 08, 20181.5001.5401.3601.4701.47025,700
May 07, 20181.4301.5201.4201.5001.50033,400
May 04, 20181.4701.6801.4701.5301.530100,500
May 03, 20181.4001.5601.3701.4601.460119,000
May 02, 20181.3901.4701.3601.3701.37077,600
May 01, 20181.5601.5601.3701.4501.45033,000
Apr 30, 20181.5601.5901.4201.5901.59080,200
Apr 27, 20181.7701.7801.6201.6901.690130,300
Apr 26, 20181.7502.8001.6801.7701.7702,223,200
Apr 25, 20181.6701.6801.6701.6801.6802,100
Apr 24, 20181.6601.7001.6601.7001.700400
Apr 23, 20181.7001.7001.7001.7001.7001,100
Apr 20, 20181.6901.6901.6901.6901.690-
Apr 19, 20181.6901.7701.6701.6901.6908,900
Apr 18, 20181.7701.7701.7701.7701.770-
Apr 17, 20181.7901.7901.7701.7701.7702,400
Apr 16, 20181.6701.8201.6201.7601.7606,100
Apr 13, 20181.7101.7401.6701.6701.6701,300
Apr 12, 20181.8101.8201.6501.7301.7308,700
Apr 11, 20181.7501.7501.7501.7501.750-
Apr 10, 20181.6901.7701.6901.7501.7506,300
Apr 09, 20181.7001.7001.6901.7001.7002,700
Apr 06, 20181.6601.7001.6601.6801.6801,000
Apr 05, 20181.6301.7001.6201.6901.6906,300
Apr 04, 20181.6201.7201.6201.6701.67014,400
Apr 03, 20181.7101.7101.6601.6601.6606,700
Apr 02, 20181.7601.7601.6201.7301.73016,800
Mar 29, 20181.7301.7601.7301.7601.760500
Mar 28, 20181.7401.7601.6801.7201.72029,900
Mar 27, 20181.7001.7701.7001.7401.7408,600
Mar 26, 20181.7801.7801.7601.7701.7701,300
Mar 23, 20181.7401.7901.7001.7801.7804,800
Mar 22, 20181.7501.8401.7501.7501.7506,500
Mar 21, 20181.8601.8601.7501.7901.79018,300
Mar 20, 20181.8901.9001.8201.8701.87045,600
Mar 19, 20181.8001.8201.8001.8201.8202,300
Mar 16, 20181.8801.8801.8401.8401.8404,400
Mar 15, 20181.8701.9401.7701.8201.82031,000
Mar 14, 20181.9001.9501.8801.9201.9203,400
Mar 13, 20181.9701.9901.9101.9201.92011,600
Mar 12, 20181.8801.9701.8801.9201.9201,100
Mar 09, 20181.9501.9801.9101.9101.9105,100
Mar 08, 20181.9101.9501.8601.9401.9408,700
Mar 07, 20181.9301.9901.8701.9001.90014,400
Mar 06, 20181.9001.9901.9001.9601.96022,900
Mar 05, 20181.8701.9201.7801.9201.92033,200
Mar 02, 20181.9501.9501.6901.8001.80023,700
Mar 01, 20181.9401.9401.7501.7601.76023,400
Feb 28, 20181.9402.0601.8101.8401.84011,100
Feb 27, 20182.0502.1401.8901.9301.93011,700
Feb 26, 20181.8902.1301.8902.0502.05066,900
Feb 23, 20182.0202.0801.9001.9101.91080,600
Feb 22, 20182.0502.0901.8501.8901.890179,500
Feb 21, 20181.7601.8801.7601.8801.88021,700
Feb 20, 20181.8402.1001.7301.7801.780238,000
Feb 16, 20181.8301.9201.7101.8401.84016,300
Feb 15, 20181.8401.8501.6801.8501.85018,900
Feb 14, 20181.8901.9001.7701.8501.85026,000
Feb 13, 20181.8501.9001.7801.8301.83041,300
Feb 12, 20181.7401.8901.6501.8501.85064,600
Feb 09, 20181.6701.8001.6201.7501.75052,800
Feb 08, 20181.8401.9401.6201.7201.720130,600
Feb 07, 20181.6201.8401.6201.8301.83066,900
Feb 06, 20181.6201.6801.5501.6601.66051,600
Feb 05, 20181.7301.7301.5801.6101.61074,300
Feb 02, 20181.6401.7301.6201.6401.64058,800
Feb 01, 20181.7501.7501.6801.6801.68089,100
Jan 31, 20181.8101.9401.7101.7501.750127,300
Jan 30, 20181.8201.8701.8001.8101.81036,800
Jan 29, 20181.8601.9301.8301.8601.86035,700
Jan 26, 20181.8802.2201.8301.9001.900657,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...