M T S Systems Cp (NQ: MTSC )

58.16 USD +0.16 (+0.28%)
Streaming Delayed Price Updated: 11:31 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 58.97 58.97 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%)
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.