Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
M T S Systems Cp
(NQ:
MTSC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 06, 2021
58.49
58.49
58.49
0
-0.01(-0.02%)
Apr 05, 2021
58.49
58.50
58.46
58.50
270,524
+0.21(+0.36%)
Apr 01, 2021
58.20
58.29
58.18
58.29
80,300
+0.09(+0.15%)
Mar 31, 2021
58.12
58.25
58.12
58.20
153,323
+0.00(+0.00%)
Mar 30, 2021
58.12
58.25
58.12
58.20
111,490
+0.05(+0.09%)
Mar 29, 2021
58.03
58.34
58.02
58.15
133,316
-0.23(-0.39%)
Mar 26, 2021
58.35
58.49
58.25
58.38
71,400
+0.08(+0.14%)
Mar 25, 2021
58.20
58.37
57.90
58.30
166,513
+0.05(+0.09%)
Mar 24, 2021
58.35
58.38
58.21
58.25
175,400
-0.10(-0.17%)
Mar 23, 2021
58.25
58.45
58.25
58.35
204,616
+0.06(+0.10%)
Mar 22, 2021
58.50
58.50
58.24
58.29
211,450
-0.01(-0.02%)
Mar 19, 2021
58.28
58.39
58.25
58.30
267,100
+0.04(+0.07%)
Mar 18, 2021
58.30
58.36
58.25
58.26
102,578
+0.00(+0.00%)
Mar 17, 2021
58.40
58.45
57.99
58.26
78,187
-0.01(-0.02%)
Mar 16, 2021
57.11
58.30
55.53
58.27
74,470
-0.01(-0.02%)
Mar 15, 2021
58.26
58.45
58.19
58.28
130,515
-0.04(-0.07%)
Mar 12, 2021
58.30
58.46
58.25
58.32
138,700
+0.02(+0.03%)
Mar 11, 2021
58.21
58.30
56.40
58.30
256,471
+0.01(+0.02%)
Mar 10, 2021
58.26
58.35
58.15
58.29
304,209
+0.03(+0.05%)
Mar 09, 2021
58.25
58.34
58.20
58.26
222,837
+0.01(+0.02%)
Mar 08, 2021
58.26
58.34
58.10
58.25
572,280
-0.06(-0.10%)
Mar 05, 2021
58.33
58.35
58.00
58.31
609,400
+0.31(+0.53%)
Mar 04, 2021
58.30
58.55
57.75
58.00
483,712
-0.33(-0.57%)
Mar 03, 2021
58.59
58.60
58.33
58.33
76,332
-0.12(-0.21%)
Mar 02, 2021
58.46
58.64
58.33
58.45
65,318
-0.04(-0.07%)
Mar 01, 2021
58.70
58.80
58.36
58.49
66,679
+0.13(+0.22%)
Feb 26, 2021
58.68
58.70
58.35
58.36
122,000
-0.20(-0.34%)
Feb 25, 2021
58.52
58.74
58.49
58.56
171,668
-0.05(-0.09%)
Feb 24, 2021
58.69
58.79
58.56
58.61
73,549
+0.09(+0.15%)
Feb 23, 2021
58.73
58.74
58.43
58.52
68,785
-0.17(-0.29%)
Feb 22, 2021
58.60
58.79
58.56
58.69
38,912
+0.03(+0.05%)
Feb 19, 2021
58.52
58.80
58.51
58.66
52,600
+0.14(+0.24%)
Feb 18, 2021
58.46
58.76
58.46
58.52
28,843
-0.17(-0.29%)
Feb 17, 2021
58.50
58.79
58.41
58.69
66,889
-0.04(-0.07%)
Feb 16, 2021
58.54
58.80
58.41
58.73
78,356
+0.05(+0.09%)
Feb 12, 2021
58.98
58.98
58.51
58.68
135,700
+0.16(+0.27%)
Feb 11, 2021
58.94
58.99
58.42
58.52
109,795
-0.46(-0.78%)
Feb 10, 2021
58.93
59.02
58.62
58.98
70,361
+0.17(+0.29%)
Feb 09, 2021
58.65
59.02
58.65
58.81
89,446
+0.08(+0.14%)
Feb 08, 2021
58.88
59.15
58.56
58.73
53,027
-0.18(-0.31%)
Feb 05, 2021
58.86
59.00
58.54
58.91
73,700
-0.04(-0.07%)
Feb 04, 2021
58.92
59.05
58.53
58.95
89,235
+0.20(+0.34%)
Feb 03, 2021
58.62
58.88
58.53
58.75
170,908
-0.13(-0.22%)
Feb 02, 2021
58.81
59.00
58.54
58.88
89,180
+0.31(+0.53%)
Feb 01, 2021
58.83
59.15
58.14
58.57
191,654
+0.03(+0.05%)
Jan 29, 2021
58.50
58.93
58.39
58.54
135,300
-0.20(-0.34%)
Jan 28, 2021
58.90
59.79
58.51
58.74
233,851
+0.25(+0.43%)
Jan 27, 2021
58.64
59.00
58.07
58.49
269,522
-0.41(-0.70%)
Jan 26, 2021
59.94
59.94
58.82
58.90
190,045
-0.68(-1.14%)
Jan 25, 2021
59.45
59.72
58.82
59.58
109,976
-0.34(-0.57%)
Jan 22, 2021
59.12
60.69
59.12
59.92
410,800
+0.15(+0.25%)
Jan 21, 2021
59.05
59.98
58.88
59.77
164,604
+0.79(+1.34%)
Jan 20, 2021
58.91
59.19
58.82
58.98
130,642
+0.20(+0.34%)
Jan 19, 2021
59.00
59.16
58.62
58.78
413,813
-0.07(-0.12%)
Jan 15, 2021
58.81
59.23
58.81
58.85
376,700
-0.30(-0.51%)
Jan 14, 2021
59.30
59.60
58.77
59.15
297,565
+0.11(+0.19%)
Jan 13, 2021
59.16
59.90
58.80
59.04
380,896
-0.24(-0.40%)
Jan 12, 2021
59.26
59.76
58.86
59.28
773,577
-0.06(-0.10%)
Jan 11, 2021
58.05
59.36
58.05
59.34
880,673
+0.92(+1.57%)
Jan 08, 2021
58.39
58.45
58.10
58.42
395,800
+0.30(+0.52%)
Jan 07, 2021
58.45
58.53
58.06
58.12
267,003
-0.37(-0.63%)
Jan 06, 2021
58.29
58.53
58.06
58.49
607,212
+0.29(+0.50%)
Jan 05, 2021
57.62
58.40
57.60
58.20
361,995
+0.53(+0.92%)
Jan 04, 2021
58.15
58.35
57.20
57.67
552,638
-0.49(-0.84%)
Dec 31, 2020
58.16
58.16
58.16
297,687
-0.20(-0.34%)
Dec 30, 2020
58.48
58.59
58.30
58.36
297,687
-0.08(-0.14%)
Dec 29, 2020
58.05
58.56
58.01
58.44
371,204
-0.02(-0.03%)
Dec 28, 2020
58.47
58.68
57.91
58.45
293,661
+0.20(+0.35%)
Dec 24, 2020
58.46
58.68
58.25
58.25
222,800
+0.00(+0.00%)
Dec 23, 2020
58.65
58.75
58.25
58.25
517,403
-0.29(-0.50%)
Dec 22, 2020
58.36
58.84
58.26
58.54
358,852
+0.18(+0.31%)
Dec 21, 2020
58.25
58.46
58.18
58.36
380,212
+0.11(+0.19%)
Dec 18, 2020
58.58
58.58
58.25
58.25
643,000
-0.13(-0.22%)
Dec 17, 2020
58.39
58.55
58.31
58.38
348,509
+0.08(+0.14%)
Dec 16, 2020
58.27
58.58
58.18
58.30
772,194
-0.09(-0.15%)
Dec 15, 2020
58.25
58.40
58.15
58.39
511,273
+0.15(+0.26%)
Dec 14, 2020
58.30
58.37
58.12
58.24
517,242
+0.03(+0.05%)
Dec 11, 2020
57.89
58.45
57.89
58.21
614,100
+0.04(+0.07%)
Dec 10, 2020
58.05
58.42
57.74
58.17
1,219,459
-0.32(-0.55%)
Dec 09, 2020
57.60
58.78
57.50
58.49
4,569,518
+19.97(+51.84%)
Dec 08, 2020
38.20
38.90
37.89
38.52
218,452
+0.21(+0.55%)
Dec 07, 2020
38.65
39.06
37.36
38.31
127,676
-0.08(-0.21%)
Dec 04, 2020
37.76
38.55
36.40
38.39
123,600
+2.06(+5.67%)
Dec 03, 2020
36.60
36.68
35.88
36.33
115,570
-0.26(-0.71%)
Dec 02, 2020
34.80
37.10
34.55
36.59
130,149
+1.47(+4.19%)
Dec 01, 2020
35.49
36.53
34.71
35.12
118,664
+0.09(+0.26%)
Nov 30, 2020
36.99
36.99
34.39
35.03
236,216
-2.06(-5.55%)
Nov 27, 2020
37.45
38.00
36.39
37.09
54,400
-0.43(-1.15%)
Nov 25, 2020
37.99
38.15
36.37
37.52
118,700
-0.85(-2.22%)
Nov 24, 2020
40.48
41.80
37.81
38.37
265,751
-1.00(-2.54%)
Nov 23, 2020
36.21
40.00
36.21
39.37
266,502
+2.71(+7.39%)
Nov 20, 2020
36.72
37.80
36.04
36.66
182,800
-0.31(-0.84%)
Nov 19, 2020
33.60
37.01
33.60
36.97
172,866
+3.25(+9.64%)
Nov 18, 2020
34.77
35.44
33.65
33.72
248,445
-0.71(-2.06%)
Nov 17, 2020
33.82
35.09
33.42
34.43
125,694
+0.11(+0.32%)
Nov 16, 2020
35.01
35.79
33.79
34.32
128,954
+0.42(+1.24%)
Nov 13, 2020
32.29
34.17
32.24
33.90
218,500
+2.01(+6.30%)
Nov 12, 2020
31.07
32.05
30.65
31.89
316,208
+0.38(+1.21%)
Nov 11, 2020
30.99
31.54
30.15
31.51
173,029
+0.91(+2.97%)
Nov 10, 2020
28.80
30.80
28.80
30.60
158,379
+1.48(+5.08%)
Nov 09, 2020
29.95
31.07
28.20
29.12
195,041
+2.37(+8.86%)
Nov 06, 2020
26.33
27.00
26.07
26.75
99,300
+0.73(+2.81%)
Nov 05, 2020
24.61
26.06
24.34
26.02
79,956
+1.38(+5.60%)
Nov 04, 2020
24.78
25.15
23.02
24.64
137,193
-0.66(-2.61%)
Nov 03, 2020
25.20
26.22
24.46
25.30
124,510
+0.13(+0.52%)
Nov 02, 2020
24.71
25.41
24.32
25.17
84,859
+0.89(+3.67%)
Oct 30, 2020
23.21
24.82
23.21
24.28
101,300
+0.98(+4.21%)
Oct 29, 2020
22.14
23.48
21.88
23.30
111,333
+1.09(+4.91%)
Oct 28, 2020
23.38
23.38
22.14
22.21
85,478
-1.77(-7.38%)
Oct 27, 2020
24.38
24.45
23.82
23.98
157,594
-0.61(-2.48%)
Oct 26, 2020
25.65
25.65
24.46
24.59
125,501
-1.45(-5.57%)
Oct 23, 2020
25.68
26.13
25.38
26.04
105,200
+0.76(+3.01%)
Oct 22, 2020
24.06
25.54
23.97
25.28
123,784
+1.18(+4.87%)
Oct 21, 2020
23.68
24.25
23.68
24.11
132,000
+0.02(+0.06%)
Oct 20, 2020
24.13
24.34
23.73
24.09
169,754
+0.58(+2.47%)
Oct 19, 2020
24.29
24.88
23.42
23.51
202,872
-0.53(-2.20%)
Oct 16, 2020
23.60
24.69
23.53
24.04
128,900
+0.34(+1.43%)
Oct 15, 2020
23.15
23.85
22.70
23.70
152,491
+0.19(+0.81%)
Oct 14, 2020
23.42
23.64
23.09
23.51
148,547
-0.02(-0.08%)
Oct 13, 2020
23.74
23.74
22.98
23.53
207,479
-0.25(-1.05%)
Oct 12, 2020
23.13
23.83
23.01
23.78
99,745
+0.68(+2.94%)
Oct 09, 2020
22.98
23.32
22.64
23.10
131,800
+0.48(+2.12%)
Oct 08, 2020
21.98
22.69
21.65
22.62
111,379
+0.98(+4.53%)
Oct 07, 2020
21.22
21.82
20.99
21.64
279,153
+0.76(+3.64%)
Oct 06, 2020
20.76
21.50
20.00
20.88
184,259
+0.48(+2.35%)
Oct 05, 2020
20.46
20.52
19.69
20.40
106,082
+0.41(+2.05%)
Oct 02, 2020
18.65
20.15
18.51
19.99
159,400
+0.70(+3.63%)
Oct 01, 2020
18.91
19.38
18.24
19.29
96,494
+0.18(+0.94%)
Sep 30, 2020
19.19
19.65
18.86
19.11
117,336
+0.01(+0.05%)
Sep 29, 2020
19.73
19.83
18.65
19.10
127,199
-0.78(-3.92%)
Sep 28, 2020
19.06
20.28
18.79
19.88
151,402
+1.21(+6.48%)
Sep 25, 2020
18.85
19.25
18.60
18.67
123,700
-0.46(-2.40%)
Sep 24, 2020
19.13
19.60
18.74
19.13
79,446
+0.01(+0.05%)
Sep 23, 2020
19.82
20.64
19.07
19.12
136,035
-0.85(-4.26%)
Sep 22, 2020
19.57
20.32
19.49
19.97
233,852
+0.50(+2.57%)
Sep 21, 2020
21.47
21.50
19.05
19.47
327,031
-2.77(-12.46%)
Sep 18, 2020
22.61
22.61
21.91
22.24
372,300
-0.16(-0.71%)
Sep 17, 2020
22.15
22.59
21.91
22.40
64,059
-0.15(-0.67%)
Sep 16, 2020
21.85
22.97
21.77
22.55
97,743
+0.80(+3.68%)
Sep 15, 2020
21.82
22.14
21.61
21.75
93,945
+0.12(+0.55%)
Sep 14, 2020
21.72
21.95
21.34
21.63
101,772
+0.14(+0.65%)
Sep 11, 2020
21.57
22.07
21.27
21.49
108,000
-0.02(-0.09%)
Sep 10, 2020
22.18
22.75
21.48
21.51
138,010
-0.63(-2.85%)
Sep 09, 2020
23.57
24.11
21.92
22.14
153,138
-1.08(-4.65%)
Sep 08, 2020
23.52
23.86
23.18
23.22
215,482
-0.81(-3.37%)
Sep 04, 2020
24.80
25.02
23.51
24.03
146,600
-0.32(-1.31%)
Sep 03, 2020
25.40
25.75
24.26
24.35
102,887
-1.09(-4.28%)
Sep 02, 2020
25.12
25.56
24.70
25.44
92,928
+0.34(+1.35%)
Sep 01, 2020
24.20
25.17
24.03
25.10
133,719
+0.70(+2.87%)
Aug 31, 2020
25.13
25.42
24.24
24.40
105,997
-0.82(-3.25%)
Aug 28, 2020
24.69
25.32
24.40
25.22
136,300
+0.76(+3.11%)
Aug 27, 2020
24.33
25.27
24.22
24.46
115,513
+0.32(+1.33%)
Aug 26, 2020
25.15
25.42
23.97
24.14
115,721
-0.97(-3.86%)
Aug 25, 2020
25.21
25.53
24.79
25.11
140,495
+0.07(+0.28%)
Aug 24, 2020
25.03
25.79
24.71
25.04
199,218
+0.10(+0.40%)
Aug 21, 2020
24.28
25.00
23.67
24.94
164,100
+0.54(+2.21%)
Aug 20, 2020
24.50
24.68
23.84
24.40
145,124
+0.07(+0.29%)
Aug 19, 2020
24.46
24.99
24.27
24.33
252,018
-0.27(-1.10%)
Aug 18, 2020
24.61
25.02
24.40
24.60
323,102
-0.01(-0.04%)
Aug 17, 2020
25.02
25.02
24.38
24.61
199,994
-0.42(-1.68%)
Aug 14, 2020
24.09
25.30
24.02
25.03
145,200
+0.63(+2.58%)
Aug 13, 2020
24.01
24.54
23.60
24.40
187,997
+0.26(+1.08%)
Aug 12, 2020
24.55
24.60
23.96
24.14
182,434
+0.01(+0.04%)
Aug 11, 2020
24.67
25.34
23.95
24.13
250,188
-0.03(-0.12%)
Aug 10, 2020
24.01
24.52
23.65
24.16
167,846
+0.22(+0.92%)
Aug 07, 2020
22.48
23.95
22.20
23.94
173,400
+1.40(+6.21%)
Aug 06, 2020
22.45
23.08
22.15
22.54
234,341
-0.15(-0.66%)
Aug 05, 2020
22.24
23.08
22.01
22.69
432,471
+0.82(+3.75%)
Aug 04, 2020
21.05
23.91
20.94
21.87
541,466
+2.97(+15.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.