MTSL - MER Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 20182.922.922.492.602.60581,600
Jul 23, 20183.103.202.732.822.82491,600
Jul 20, 20183.303.542.883.073.073,230,400
Jul 19, 20182.903.702.642.952.9511,562,600
Jul 18, 20182.153.662.152.502.5012,892,900
Jul 17, 20183.093.192.012.062.063,959,800
Jul 16, 20181.576.451.452.842.8417,533,000
Jul 13, 20181.572.051.501.581.581,523,500
Jul 12, 20182.162.171.561.581.581,084,200
Jul 11, 20184.004.142.002.192.1910,135,400
Jul 10, 20181.103.241.102.732.7314,158,000
Jul 09, 20181.121.211.061.111.1142,100
Jul 06, 20181.141.171.121.121.1220,200
Jul 05, 20181.131.371.131.181.1850,200
Jul 03, 20181.121.161.121.121.1217,300
Jul 02, 20181.121.241.121.201.2020,200
Jun 29, 20181.161.201.011.091.09123,800
Jun 28, 20181.301.310.991.211.21110,300
Jun 27, 20181.471.581.261.301.30141,400
Jun 26, 20181.582.341.401.441.441,576,500
Jun 25, 20181.431.521.421.441.4415,500
Jun 22, 20181.341.681.331.411.41159,400
Jun 21, 20181.361.381.301.331.338,000
Jun 20, 20181.571.571.311.351.3550,900
Jun 19, 20181.381.491.301.391.3941,900
Jun 18, 20181.371.391.261.301.3036,900
Jun 15, 20181.431.431.431.431.43-
Jun 14, 20181.341.431.341.431.432,200
Jun 13, 20181.361.411.351.351.357,100
Jun 12, 20181.431.431.391.401.401,200
Jun 11, 20181.421.421.371.391.3914,300
Jun 08, 20181.471.501.401.451.4518,900
Jun 07, 20181.431.551.411.461.4622,600
Jun 06, 20181.531.581.431.451.4524,300
Jun 05, 20181.451.641.451.451.4577,800
Jun 04, 20181.491.491.411.431.4322,200
Jun 01, 20181.481.591.411.501.5015,000
May 31, 20181.491.521.441.511.5122,600
May 30, 20181.511.781.401.481.48182,500
May 29, 20181.481.601.431.521.5240,900
May 25, 20181.501.601.471.481.4863,600
May 24, 20181.501.691.441.541.5427,000
May 23, 20181.541.751.421.491.4983,600
May 22, 20181.641.641.511.531.5318,100
May 21, 20181.461.661.461.551.5562,700
May 18, 20181.411.411.411.411.41600
May 17, 20181.431.471.391.471.474,400
May 16, 20181.361.441.351.441.442,900
May 15, 20181.441.441.391.391.39900
May 14, 20181.341.461.341.451.451,500
May 11, 20181.451.451.421.421.422,400
May 10, 20181.431.501.401.441.446,700
May 09, 20181.521.521.321.451.4553,800
May 08, 20181.501.541.361.471.4725,700
May 07, 20181.431.521.421.501.5033,400
May 04, 20181.471.681.471.531.53100,500
May 03, 20181.401.561.371.461.46119,000
May 02, 20181.391.471.361.371.3777,600
May 01, 20181.561.561.371.451.4533,000
Apr 30, 20181.561.591.421.591.5980,200
Apr 27, 20181.771.781.621.691.69130,300
Apr 26, 20181.752.801.681.771.772,223,200
Apr 25, 20181.671.681.671.681.682,100
Apr 24, 20181.661.701.661.701.70400
Apr 23, 20181.701.701.701.701.701,100
Apr 20, 20181.691.691.691.691.69-
Apr 19, 20181.691.771.671.691.698,900
Apr 18, 20181.771.771.771.771.77-
Apr 17, 20181.791.791.771.771.772,400
Apr 16, 20181.671.821.621.761.766,100
Apr 13, 20181.711.741.671.671.671,300
Apr 12, 20181.811.821.651.731.738,700
Apr 11, 20181.751.751.751.751.75-
Apr 10, 20181.691.771.691.751.756,300
Apr 09, 20181.701.701.691.701.702,700
Apr 06, 20181.661.701.661.681.681,000
Apr 05, 20181.631.701.621.691.696,300
Apr 04, 20181.621.721.621.671.6714,400
Apr 03, 20181.711.711.661.661.666,700
Apr 02, 20181.761.761.621.731.7316,800
Mar 29, 20181.731.761.731.761.76500
Mar 28, 20181.741.761.681.721.7229,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...