MTSL - MER Telemanagement Solutions Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...