Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: MTSUY )

21.25 +0.07 (+0.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 21.22 21.25 20.50 21.25 6,810 +0.07(+0.35%)
May 30, 2024 21.56 21.56 20.49 21.18 9,872 -0.84(-3.79%)
May 29, 2024 22.01 22.01 20.62 22.01 10,945 +0.88(+4.16%)
May 28, 2024 21.00 22.33 21.00 21.13 4,118 -0.20(-0.94%)
May 24, 2024 20.80 21.34 20.80 21.33 1,247 +0.33(+1.57%)
May 23, 2024 21.23 21.76 20.76 21.00 10,459 -0.48(-2.23%)
May 22, 2024 21.29 21.50 21.23 21.48 3,106 -0.49(-2.23%)
May 21, 2024 22.01 22.54 21.97 21.97 3,166 +0.18(+0.83%)
May 20, 2024 21.85 22.68 21.79 21.79 7,393 -0.29(-1.29%)
May 17, 2024 21.47 22.07 21.47 22.07 851 -0.10(-0.45%)
May 16, 2024 22.00 22.90 21.37 22.18 9,488 -0.43(-1.92%)
May 15, 2024 22.40 22.61 21.57 22.61 253,889 +0.50(+2.24%)
May 14, 2024 22.00 22.38 21.65 22.11 43,963 +0.49(+2.29%)
May 13, 2024 21.60 21.63 21.60 21.62 1,092 +0.02(+0.09%)
May 10, 2024 21.00 21.60 21.00 21.60 2,488 -0.03(-0.14%)
May 08, 2024 21.63 56 -0.96(-4.25%)
May 07, 2024 23.09 23.09 22.59 22.59 1,334 -1.16(-4.88%)
May 06, 2024 23.45 24.03 23.45 23.75 2,371 +0.59(+2.54%)
May 03, 2024 23.13 23.25 23.13 23.16 3,052 +0.03(+0.12%)
May 02, 2024 23.29 23.32 23.00 23.14 9,198 +0.08(+0.33%)
May 01, 2024 23.45 23.45 23.06 23.06 498 +0.21(+0.94%)
Apr 30, 2024 23.45 23.45 22.84 22.84 587 +0.05(+0.24%)
Apr 29, 2024 22.95 22.95 22.61 22.79 1,004 +0.07(+0.31%)
Apr 26, 2024 22.44 22.72 22.44 22.72 296 +0.27(+1.20%)
Apr 25, 2024 22.40 22.45 22.40 22.45 388 -0.34(-1.49%)
Apr 24, 2024 22.95 22.95 22.79 22.79 785 -0.25(-1.09%)
Apr 23, 2024 23.34 23.34 23.03 23.04 1,194 +0.28(+1.23%)
Apr 22, 2024 22.00 22.76 22.00 22.76 2,202 +0.02(+0.09%)
Apr 19, 2024 22.50 22.74 22.50 22.74 1,349 +0.18(+0.80%)
Apr 18, 2024 23.11 23.11 22.56 22.56 376 -0.23(-1.01%)
Apr 17, 2024 22.25 23.15 22.15 22.79 1,955 -0.41(-1.79%)
Apr 16, 2024 23.20 23.20 22.80 23.20 1,066 -0.30(-1.26%)
Apr 15, 2024 23.37 24.16 23.24 23.50 800 +0.30(+1.29%)
Apr 12, 2024 23.20 23.20 23.20 23.20 368 -0.32(-1.36%)
Apr 11, 2024 23.45 23.88 23.36 23.52 2,968 -0.05(-0.21%)
Apr 10, 2024 22.90 23.57 22.90 23.57 551 +0.55(+2.39%)
Apr 08, 2024 23.02 214 -0.15(-0.65%)
Apr 05, 2024 23.17 23.17 23.17 23.17 3,327 +0.17(+0.74%)
Apr 04, 2024 23.07 23.81 23.00 23.00 702 -0.44(-1.88%)
Apr 03, 2024 22.72 23.44 22.72 23.44 825 +0.44(+1.91%)
Apr 02, 2024 23.00 23.00 22.00 23.00 27,466 +0.26(+1.14%)
Apr 01, 2024 23.00 23.36 22.10 22.74 24,471 +0.67(+3.04%)
Mar 28, 2024 23.00 23.62 22.07 22.07 1,330 -1.14(-4.91%)
Mar 27, 2024 23.21 23.21 23.10 23.21 511 -0.39(-1.67%)
Mar 25, 2024 23.61 58 -0.61(-2.50%)
Mar 22, 2024 24.21 24.21 24.21 24.21 994 +0.00(+0.00%)
Mar 21, 2024 24.00 24.21 24.00 24.21 978 +0.05(+0.21%)
Mar 20, 2024 24.16 24.16 24.16 24.16 267 +0.16(+0.67%)
Mar 19, 2024 23.00 24.00 23.00 24.00 5,932 +1.00(+4.35%)
Mar 18, 2024 23.12 23.12 22.99 23.00 851 +0.70(+3.14%)
Mar 15, 2024 22.30 22.30 22.30 22.30 298 +0.63(+2.91%)
Mar 14, 2024 21.25 21.67 21.25 21.67 876 +0.17(+0.79%)
Mar 13, 2024 21.50 21.50 21.50 21.50 291 -0.71(-3.20%)
Mar 12, 2024 21.76 22.21 21.76 22.21 58,140 +0.21(+0.95%)
Mar 11, 2024 22.00 22.00 22.00 22.00 2,717 -0.70(-3.08%)
Mar 08, 2024 22.70 22.70 22.70 22.70 372 -0.01(-0.04%)
Mar 07, 2024 22.00 22.71 22.00 22.71 1,438 +0.30(+1.35%)
Mar 06, 2024 22.00 22.41 22.00 22.41 3,485 +0.62(+2.87%)
Mar 04, 2024 21.78 107 -0.02(-0.09%)
Mar 01, 2024 21.80 21.80 21.51 21.80 2,177 +0.10(+0.46%)
Feb 28, 2024 21.70 127 -0.20(-0.91%)
Feb 27, 2024 22.18 22.18 21.90 21.90 2,542 -0.07(-0.32%)
Feb 26, 2024 22.50 22.95 21.97 21.97 1,231 -0.18(-0.81%)
Feb 23, 2024 21.80 22.15 21.70 22.15 3,222 -0.50(-2.21%)
Feb 22, 2024 21.76 22.65 21.76 22.65 1,877 +1.78(+8.53%)
Feb 21, 2024 21.00 21.00 20.87 20.87 235 +1.03(+5.19%)
Feb 15, 2024 19.84 1 +0.31(+1.59%)
Feb 14, 2024 19.28 19.53 19.23 19.53 725 +0.54(+2.84%)
Feb 13, 2024 20.23 25.00 18.99 18.99 4,925 +0.63(+3.42%)
Feb 08, 2024 18.36 0 -0.21(-1.14%)
Feb 07, 2024 18.77 18.77 18.57 18.57 2,591 +0.31(+1.73%)
Feb 06, 2024 18.25 18.43 18.01 18.26 8,551 +1.85(+11.24%)
Feb 05, 2024 17.00 17.65 16.41 16.41 4,995 -0.82(-4.79%)
Feb 02, 2024 17.24 17.24 17.24 17.24 175 +0.46(+2.74%)
Feb 01, 2024 17.38 17.38 16.78 16.78 514 -0.27(-1.58%)
Jan 30, 2024 17.05 3 +0.74(+4.54%)
Jan 29, 2024 17.05 17.05 16.31 16.31 1,546 -0.81(-4.73%)
Jan 26, 2024 16.16 17.12 16.16 17.12 635 -0.29(-1.67%)
Jan 24, 2024 17.41 132 +0.16(+0.93%)
Jan 23, 2024 17.80 17.80 17.25 17.25 2,505 -0.45(-2.54%)
Jan 22, 2024 17.75 17.75 17.70 17.70 1,326 -37.73(-68.07%)
Jan 19, 2024 54.00 55.43 52.75 55.43 2,301 +1.43(+2.65%)
Jan 18, 2024 54.00 54.00 54.00 54.00 874 +5.75(+11.92%)
Jan 16, 2024 48.25 120 +2.10(+4.55%)
Jan 12, 2024 48.00 48.00 46.00 46.15 587 -20.01(-30.24%)
Jan 08, 2024 45.00 45.00 45.00 66.16 117 +18.18(+37.89%)
Jan 02, 2024 47.98 59 -0.01(-0.02%)
Dec 29, 2023 47.99 47.99 47.99 47.99 328 -1.01(-2.06%)
Dec 28, 2023 49.00 49.00 49.00 49.00 110 +1.00(+2.08%)
Dec 27, 2023 48.00 48.00 48.00 48.00 474 +0.63(+1.33%)
Dec 22, 2023 47.37 22 +1.37(+2.98%)
Dec 20, 2023 46.00 246 -0.47(-1.01%)
Dec 19, 2023 46.47 46.47 46.47 46.47 268 -0.38(-0.81%)
Dec 18, 2023 46.46 46.85 46.46 46.85 426 +0.12(+0.26%)
Dec 13, 2023 46.73 58 -1.36(-2.83%)
Dec 07, 2023 48.09 38 +1.10(+2.34%)
Dec 06, 2023 46.99 46.99 46.99 46.99 358 -1.16(-2.41%)
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.