Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 3.09 | -0.02 | -0.64% | 3.10 | 3.105 | 3.07 | 1,968,465 |
| Jan 09 2025 | 3.11 | -0.03 | -0.96% | 3.13 | 3.14 | 3.08 | 3,679,660 |
| Jan 08 2025 | 3.14 | 0.01 | 0.32% | 3.10 | 3.14 | 3.10 | 2,094,410 |
| Jan 07 2025 | 3.13 | 0.04 | 1.29% | 3.12 | 3.135 | 3.09 | 2,683,594 |
| Jan 06 2025 | 3.09 | -0.05 | -1.59% | 3.15 | 3.165 | 3.09 | 3,317,812 |
| Jan 03 2025 | 3.14 | 0.02 | 0.64% | 3.11 | 3.15 | 3.11 | 1,622,370 |
| Jan 02 2025 | 3.12 | 0.02 | 0.65% | 3.11 | 3.135 | 3.10 | 2,250,306 |
| Dec 30 2024 | 3.10 | -0.04 | -1.27% | 3.12 | 3.14 | 3.10 | 1,674,531 |
| Dec 30 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.15 | 3.11 | 1,608,257 |
| Dec 27 2024 | 3.13 | -0.03 | -0.95% | 3.18 | 3.19 | 3.13 | 2,247,449 |
| Dec 23 2024 | 3.16 | 0.01 | 0.16% | 3.14 | 3.18 | 3.14 | 710,227 |
| Dec 23 2024 | 3.155 | 0.04 | 1.45% | 3.15 | 3.20 | 3.115 | 2,202,107 |
| Dec 20 2024 | 3.11 | -0.02 | -0.64% | 3.12 | 4.31 | 2.91 | 6,274,967 |
| Dec 19 2024 | 3.13 | -0.06 | -1.88% | 3.11 | 3.155 | 3.11 | 6,586,938 |
| Dec 18 2024 | 3.19 | -0.01 | -0.31% | 3.17 | 3.20 | 3.15 | 4,434,378 |
| Dec 17 2024 | 3.20 | -0.03 | -0.93% | 3.19 | 3.21 | 3.16 | 5,130,768 |
| Dec 16 2024 | 3.23 | -0.02 | -0.62% | 3.21 | 3.24 | 3.17 | 4,696,097 |
| Dec 13 2024 | 3.25 | -0.11 | -3.27% | 3.24 | 3.30 | 3.10 | 4,100,507 |
| Dec 12 2024 | 3.36 | 0.03 | 0.90% | 3.33 | 3.37 | 3.32 | 3,885,200 |
| Dec 11 2024 | 3.33 | 0.01 | 0.30% | 3.31 | 3.35 | 3.29 | 4,485,852 |
| Dec 10 2024 | 3.32 | 0.05 | 1.53% | 3.28 | 3.34 | 3.24 | 8,183,725 |
| Dec 09 2024 | 3.27 | -0.09 | -2.68% | 3.35 | 3.36 | 3.27 | 3,727,400 |
| Dec 06 2024 | 3.36 | 0.03 | 0.90% | 3.32 | 3.36 | 3.26 | 5,700,860 |
| Dec 05 2024 | 3.33 | -0.03 | -0.89% | 3.36 | 3.38 | 3.31 | 4,244,102 |
| Dec 04 2024 | 3.36 | -0.07 | -2.04% | 3.39 | 3.40 | 3.34 | 5,962,236 |
| Dec 03 2024 | 3.43 | 0.24 | 7.52% | 3.30 | 3.43 | 3.00 | 8,405,703 |
| Dec 02 2024 | 3.19 | 0.07 | 2.41% | 3.18 | 3.28 | 3.155 | 4,894,108 |
| Nov 29 2024 | 3.115 | 0.00 | 0.00% | 3.13 | 3.13 | 3.09 | 1,690,144 |
| Nov 28 2024 | 3.115 | -0.03 | -0.80% | 3.15 | 3.15 | 3.10 | 2,860,708 |
| Nov 27 2024 | 3.14 | 0.04 | 1.29% | 3.11 | 3.14 | 3.095 | 3,119,785 |
| Nov 26 2024 | 3.10 | 0.04 | 1.47% | 3.05 | 3.12 | 3.04 | 3,536,651 |
| Nov 25 2024 | 3.055 | -0.07 | -2.08% | 3.13 | 3.15 | 3.04 | 5,335,360 |
| Nov 22 2024 | 3.12 | 0.01 | 0.32% | 3.15 | 3.61 | 3.09 | 2,382,328 |
| Nov 21 2024 | 3.11 | 0.02 | 0.65% | 3.08 | 3.20 | 3.06 | 3,080,755 |
| Nov 20 2024 | 3.09 | -0.06 | -1.90% | 3.14 | 3.14 | 3.07 | 2,925,938 |
| Nov 19 2024 | 3.15 | 0.02 | 0.48% | 3.11 | 3.15 | 3.09 | 2,350,664 |
| Nov 18 2024 | 3.135 | 0.06 | 2.12% | 3.06 | 3.14 | 3.05 | 2,656,235 |
| Nov 15 2024 | 3.07 | 0.02 | 0.82% | 3.06 | 3.08 | 3.05 | 1,845,391 |
| Nov 14 2024 | 3.045 | -0.01 | -0.33% | 3.06 | 3.60 | 3.03 | 2,196,380 |
| Nov 13 2024 | 3.055 | 0.01 | 0.16% | 3.02 | 3.06 | 3.00 | 4,958,078 |
| Nov 12 2024 | 3.05 | 0.01 | 0.33% | 3.06 | 3.09 | 3.025 | 2,876,881 |
| Nov 11 2024 | 3.04 | -0.08 | -2.56% | 3.12 | 3.14 | 3.03 | 3,560,479 |
| Nov 08 2024 | 3.12 | 0.05 | 1.63% | 3.11 | 3.14 | 3.095 | 3,668,276 |
| Nov 07 2024 | 3.07 | -0.05 | -1.60% | 3.12 | 3.13 | 3.07 | 3,587,363 |
| Nov 06 2024 | 3.12 | 0.07 | 2.30% | 3.06 | 3.13 | 3.05 | 5,165,084 |
| Nov 05 2024 | 3.05 | -0.04 | -1.29% | 3.06 | 3.06 | 3.02 | 3,256,191 |
| Nov 04 2024 | 3.09 | 0.05 | 1.64% | 3.05 | 3.10 | 3.045 | 4,116,388 |
| Nov 01 2024 | 3.04 | -0.03 | -0.98% | 3.05 | 3.07 | 3.04 | 3,387,380 |
| Oct 31 2024 | 3.07 | -0.01 | -0.16% | 3.08 | 3.50 | 3.05 | 5,935,211 |
| Oct 30 2024 | 3.075 | -0.03 | -0.81% | 3.09 | 3.11 | 3.055 | 5,702,715 |
| Oct 29 2024 | 3.10 | -0.01 | -0.32% | 3.14 | 3.50 | 3.06 | 8,663,211 |
| Oct 28 2024 | 3.11 | -0.10 | -2.96% | 3.10 | 3.15 | 3.08 | 8,305,585 |
| Oct 25 2024 | 3.205 | -0.10 | -2.88% | 3.24 | 3.27 | 3.165 | 10,418,448 |
| Oct 24 2024 | 3.30 | -0.02 | -0.60% | 3.34 | 3.34 | 3.30 | 2,365,141 |
| Oct 23 2024 | 3.32 | -0.01 | -0.30% | 3.33 | 3.36 | 3.28 | 5,633,517 |
| Oct 22 2024 | 3.33 | -0.22 | -6.20% | 3.47 | 3.47 | 3.27 | 17,518,428 |
| Oct 21 2024 | 3.55 | 0.01 | 0.42% | 3.56 | 3.58 | 3.52 | 2,546,717 |
| Oct 18 2024 | 3.535 | 0.01 | 0.14% | 3.54 | 3.80 | 3.50 | 4,945,021 |
| Oct 17 2024 | 3.53 | 0.02 | 0.57% | 3.53 | 3.60 | 3.50 | 4,037,296 |
| Oct 16 2024 | 3.51 | -0.05 | -1.40% | 3.56 | 3.56 | 3.50 | 2,776,240 |
| Oct 15 2024 | 3.56 | 0.03 | 0.85% | 3.54 | 3.565 | 3.52 | 1,891,744 |
| Oct 14 2024 | 3.53 | 0.01 | 0.43% | 3.54 | 3.55 | 3.51 | 2,484,898 |
