MTSL - MER Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20182.052.091.851.891.89153,800
Feb 21, 20181.761.881.761.881.8821,700
Feb 20, 20181.842.101.731.781.78238,000
Feb 16, 20181.831.921.711.841.8416,300
Feb 15, 20181.841.851.681.851.8518,900
Feb 14, 20181.891.901.771.851.8526,000
Feb 13, 20181.851.901.781.831.8341,300
Feb 12, 20181.741.891.651.851.8564,600
Feb 09, 20181.671.801.621.751.7552,800
Feb 08, 20181.841.941.621.721.72130,600
Feb 07, 20181.621.841.621.831.8366,900
Feb 06, 20181.621.681.551.661.6651,600
Feb 05, 20181.731.731.581.611.6174,300
Feb 02, 20181.641.731.621.641.6458,800
Feb 01, 20181.751.751.681.681.6889,100
Jan 31, 20181.811.941.711.751.75127,300
Jan 30, 20181.821.871.801.811.8136,800
Jan 29, 20181.861.931.831.861.8635,700
Jan 26, 20181.882.221.831.901.90657,000
Jan 25, 20181.941.941.821.881.8839,900
Jan 24, 20181.962.041.911.941.94180,100
Jan 23, 20181.952.031.871.901.9075,200
Jan 22, 20181.942.101.871.981.98126,200
Jan 19, 20182.072.091.932.002.00174,300
Jan 18, 20182.132.381.922.102.10968,000
Jan 17, 20182.404.192.022.062.066,833,100
Jan 16, 20182.412.462.312.392.3995,300
Jan 12, 20182.412.482.352.412.41110,100
Jan 11, 20182.302.452.202.362.36256,400
Jan 10, 20182.262.372.142.192.1952,700
Jan 09, 20182.162.552.122.182.18467,400
Jan 08, 20182.222.222.092.122.1211,700
Jan 05, 20182.202.282.132.202.2013,000
Jan 04, 20182.132.362.092.242.2468,000
Jan 03, 20182.322.452.012.122.12144,100
Jan 02, 20182.102.481.982.302.3072,400
Dec 29, 20172.142.212.102.112.1126,300
Dec 28, 20172.352.352.112.172.1758,300
Dec 27, 20172.172.682.112.272.2770,900
Dec 26, 20172.292.432.152.212.2147,100
Dec 22, 20172.402.562.112.272.27201,200
Dec 21, 20172.704.492.422.792.791,856,300
Dec 20, 20172.004.132.002.622.621,195,400
Dec 19, 20171.942.041.831.901.9017,100
Dec 18, 20171.912.251.751.971.97111,200
Dec 15, 20171.901.901.901.901.90-
Dec 14, 20171.761.901.761.901.90800
Dec 13, 20171.771.961.771.851.857,800
Dec 12, 20171.801.961.711.831.835,700
Dec 11, 20172.082.081.531.801.8018,400
Dec 08, 20171.991.991.991.991.99-
Dec 07, 20171.961.991.791.991.99900
Dec 06, 20171.791.991.671.871.8721,700
Dec 05, 20172.062.151.721.821.8248,400
Dec 04, 20172.132.811.852.092.09235,600
Dec 01, 20172.302.331.872.202.2052,000
Nov 30, 20172.692.692.252.492.4936,100
Nov 29, 20172.263.112.262.672.67296,700
Nov 28, 20172.432.432.432.432.435,200
Nov 27, 20172.302.482.222.272.2711,900
Nov 24, 20172.582.582.272.312.314,000
Nov 22, 20172.232.552.232.462.4617,500
Nov 21, 20172.312.492.312.402.407,800
Nov 20, 20172.522.522.302.342.3411,300
Nov 17, 20172.192.272.122.272.2712,100
Nov 16, 20172.182.192.132.172.173,300
Nov 15, 20172.232.962.122.282.28100,700
Nov 14, 20172.102.302.102.172.175,400
Nov 13, 20172.032.292.032.202.2033,300
Nov 10, 20171.961.991.951.991.992,700
Nov 09, 20172.142.142.142.142.14-
Nov 08, 20171.992.191.972.142.147,800
Nov 07, 20171.952.311.952.272.271,000
Nov 06, 20172.012.081.961.961.963,800
Nov 03, 20172.032.032.032.032.03-
Nov 02, 20172.152.192.012.032.032,400
Nov 01, 20172.082.082.032.032.03300
Oct 31, 20172.062.102.032.102.102,100
Oct 30, 20172.052.052.052.052.051,100
Oct 27, 20172.062.322.002.092.092,000
Oct 26, 20171.972.181.962.182.182,800
Oct 25, 20171.962.021.962.002.002,700
Oct 24, 20172.182.192.102.182.182,600
Oct 23, 20172.052.242.042.192.194,200
Oct 20, 20172.402.442.062.342.3426,100
Oct 19, 20172.022.502.022.402.4045,300
Oct 18, 20171.952.041.952.042.041,600
Oct 17, 20171.982.021.952.022.021,600
Oct 16, 20172.142.142.042.052.051,100
Oct 13, 20172.222.232.132.212.2112,400
Oct 12, 20172.212.282.132.262.264,500
Oct 11, 20172.132.282.132.272.277,300
Oct 10, 20172.142.142.132.132.131,900
Oct 09, 20171.992.201.942.182.183,600
Oct 06, 20172.082.082.032.042.045,700
Oct 05, 20172.172.172.092.152.152,300
Oct 04, 20172.092.161.922.162.169,800
Oct 03, 20172.042.152.042.152.151,200
Oct 02, 20172.182.182.002.042.045,400
Sep 29, 20172.202.302.162.252.253,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...