Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MTSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 136.49 | -1.48 | -1.07% | 137.63 | 139.70 | 136.34 | 290,016 |
| Dec 11 2024 | 137.97 | 2.97 | 2.20% | 136.825 | 139.00 | 136.18 | 401,070 |
| Dec 10 2024 | 135.00 | -2.87 | -2.08% | 138.43 | 138.43 | 134.46 | 424,665 |
| Dec 09 2024 | 137.87 | -1.20 | -0.86% | 138.505 | 142.025 | 137.07 | 596,748 |
| Dec 06 2024 | 139.07 | 1.13 | 0.82% | 138.52 | 140.80 | 138.101 | 569,800 |
| Dec 05 2024 | 137.94 | -4.52 | -3.17% | 140.99 | 141.47 | 137.20 | 465,946 |
| Dec 04 2024 | 142.46 | 1.43 | 1.01% | 143.20 | 143.90 | 140.53 | 621,119 |
| Dec 03 2024 | 141.03 | 4.13 | 3.02% | 135.95 | 142.44 | 135.148 | 950,021 |
| Dec 02 2024 | 136.90 | 4.08 | 3.07% | 133.79 | 138.7064 | 133.3501 | 577,615 |
| Nov 29 2024 | 132.82 | 1.15 | 0.87% | 132.88 | 134.95 | 132.38 | 195,416 |
| Nov 27 2024 | 131.67 | -2.97 | -2.21% | 134.33 | 134.6813 | 130.00 | 390,327 |
| Nov 26 2024 | 134.64 | -0.73 | -0.54% | 137.00 | 137.00 | 132.86 | 751,014 |
| Nov 25 2024 | 135.37 | 0.87 | 0.65% | 136.00 | 138.49 | 134.71 | 574,887 |
| Nov 22 2024 | 134.50 | 3.17 | 2.41% | 132.50 | 134.70 | 132.30 | 657,573 |
| Nov 21 2024 | 131.33 | 3.77 | 2.96% | 130.30 | 132.46 | 129.00 | 569,211 |
| Nov 20 2024 | 127.56 | 2.28 | 1.82% | 126.27 | 127.8696 | 125.22 | 595,559 |
| Nov 19 2024 | 125.28 | 2.05 | 1.66% | 121.04 | 126.19 | 120.40 | 946,832 |
| Nov 18 2024 | 123.23 | 0.23 | 0.19% | 125.14 | 125.14 | 122.6337 | 561,654 |
| Nov 15 2024 | 123.00 | -3.76 | -2.97% | 124.42 | 125.42 | 122.16 | 576,542 |
| Nov 14 2024 | 126.76 | -1.95 | -1.52% | 129.5284 | 129.63 | 125.945 | 450,192 |
| Nov 13 2024 | 128.71 | -3.15 | -2.39% | 130.28 | 131.5625 | 128.17 | 698,707 |
| Nov 12 2024 | 131.86 | -2.63 | -1.96% | 134.50 | 134.55 | 130.43 | 473,047 |
| Nov 11 2024 | 134.49 | -3.37 | -2.44% | 136.34 | 137.215 | 132.83 | 596,375 |
| Nov 08 2024 | 137.86 | -1.28 | -0.92% | 136.85 | 139.71 | 136.365 | 1,057,555 |
| Nov 07 2024 | 139.14 | 17.22 | 14.12% | 136.50 | 140.27 | 130.50 | 1,461,537 |
| Nov 06 2024 | 121.92 | 5.23 | 4.48% | 120.95 | 122.68 | 120.16 | 878,932 |
| Nov 05 2024 | 116.69 | 2.89 | 2.54% | 113.75 | 116.79 | 113.75 | 654,788 |
| Nov 04 2024 | 113.80 | 1.15 | 1.02% | 112.07 | 115.34 | 111.6701 | 563,317 |
| Nov 01 2024 | 112.65 | 0.25 | 0.22% | 113.50 | 115.57 | 112.44 | 470,854 |
| Oct 31 2024 | 112.40 | -5.41 | -4.59% | 116.87 | 116.87 | 111.06 | 481,503 |
| Oct 30 2024 | 117.81 | -1.77 | -1.48% | 116.68 | 119.72 | 115.86 | 295,747 |
| Oct 29 2024 | 119.58 | 2.04 | 1.74% | 116.70 | 120.3999 | 116.24 | 272,974 |
| Oct 28 2024 | 117.54 | -4.16 | -3.42% | 121.06 | 122.60 | 116.9901 | 577,908 |
| Oct 25 2024 | 121.70 | 4.72 | 4.03% | 117.32 | 121.83 | 116.85 | 832,360 |
| Oct 24 2024 | 116.98 | 1.41 | 1.22% | 115.52 | 117.10 | 114.95 | 207,465 |
| Oct 23 2024 | 115.57 | 1.78 | 1.56% | 113.65 | 116.23 | 113.14 | 613,993 |
| Oct 22 2024 | 113.79 | -0.29 | -0.25% | 113.70 | 115.09 | 113.06 | 530,184 |
| Oct 21 2024 | 114.08 | 0.28 | 0.25% | 113.00 | 114.17 | 111.34 | 296,649 |
| Oct 18 2024 | 113.80 | 1.13 | 1.00% | 113.85 | 114.49 | 112.52 | 276,162 |
| Oct 17 2024 | 112.67 | -1.00 | -0.88% | 115.85 | 115.85 | 112.57 | 279,520 |
| Oct 16 2024 | 113.67 | 0.25 | 0.22% | 114.65 | 115.74 | 113.02 | 172,795 |
| Oct 15 2024 | 113.42 | -3.22 | -2.76% | 116.32 | 117.45 | 112.90 | 276,677 |
| Oct 14 2024 | 116.64 | 0.47 | 0.40% | 116.85 | 118.5464 | 115.33 | 218,212 |
| Oct 11 2024 | 116.17 | 2.21 | 1.94% | 114.04 | 117.12 | 113.985 | 303,591 |
| Oct 10 2024 | 113.96 | -0.30 | -0.26% | 111.69 | 114.14 | 111.01 | 219,472 |
| Oct 09 2024 | 114.26 | 1.46 | 1.29% | 113.10 | 114.72 | 111.725 | 370,187 |
| Oct 08 2024 | 112.80 | 3.01 | 2.74% | 110.48 | 113.50 | 109.5925 | 481,117 |
| Oct 07 2024 | 109.79 | -0.43 | -0.39% | 109.48 | 110.53 | 108.78 | 451,879 |
| Oct 04 2024 | 110.22 | 2.12 | 1.96% | 110.57 | 112.43 | 109.53 | 373,727 |
| Oct 03 2024 | 108.10 | -0.47 | -0.43% | 107.48 | 108.4299 | 106.57 | 379,061 |
| Oct 02 2024 | 108.57 | 1.57 | 1.47% | 108.255 | 110.675 | 107.42 | 660,470 |
| Oct 01 2024 | 107.00 | -4.26 | -3.83% | 110.93 | 111.815 | 104.79 | 860,692 |
| Sep 30 2024 | 111.26 | -0.26 | -0.23% | 109.99 | 112.24 | 109.84 | 638,937 |
| Sep 27 2024 | 111.52 | -1.74 | -1.54% | 113.61 | 113.61 | 110.15 | 328,034 |
| Sep 26 2024 | 113.26 | 7.12 | 6.71% | 110.10 | 113.515 | 107.91 | 570,432 |
| Sep 25 2024 | 106.14 | -0.10 | -0.09% | 105.57 | 107.495 | 103.81 | 366,916 |
| Sep 24 2024 | 106.24 | -0.78 | -0.73% | 107.89 | 108.89 | 106.13 | 511,904 |
| Sep 23 2024 | 107.02 | 3.32 | 3.20% | 105.59 | 108.80 | 104.68 | 542,548 |
| Sep 20 2024 | 103.70 | -1.87 | -1.77% | 104.25 | 104.85 | 102.47 | 1,281,745 |
| Sep 19 2024 | 105.57 | 5.56 | 5.56% | 102.74 | 106.86 | 102.715 | 430,165 |
| Sep 18 2024 | 100.01 | -1.53 | -1.51% | 101.54 | 102.93 | 99.675 | 350,660 |
| Sep 17 2024 | 101.54 | 0.60 | 0.59% | 101.745 | 102.17 | 100.03 | 335,196 |
| Sep 16 2024 | 100.94 | -0.51 | -0.50% | 100.93 | 101.28 | 99.495 | 332,791 |
