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 (%)
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
.