Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 100.85 | -0.75 | -0.74% | 102.53 | 102.62 | 99.74 | 424,448 |
| May 16 2024 | 101.60 | -1.77 | -1.71% | 103.00 | 103.23 | 101.46 | 618,545 |
| May 15 2024 | 103.37 | 0.49 | 0.48% | 103.65 | 104.20 | 102.06 | 673,594 |
| May 14 2024 | 102.88 | 0.27 | 0.26% | 103.00 | 103.275 | 102.34 | 499,570 |
| May 13 2024 | 102.61 | 0.67 | 0.66% | 103.10 | 103.68 | 101.30 | 514,454 |
| May 10 2024 | 101.94 | 0.55 | 0.54% | 101.71 | 102.23 | 100.67 | 607,664 |
| May 09 2024 | 101.39 | -0.04 | -0.04% | 102.00 | 102.07 | 100.74 | 527,185 |
| May 08 2024 | 101.43 | -1.57 | -1.52% | 101.64 | 103.66 | 101.335 | 478,225 |
| May 07 2024 | 103.00 | -0.51 | -0.49% | 104.32 | 104.43 | 101.90 | 772,650 |
| May 06 2024 | 103.51 | 0.66 | 0.64% | 104.11 | 107.00 | 102.245 | 695,695 |
| May 03 2024 | 102.85 | 3.87 | 3.91% | 103.92 | 103.92 | 101.60 | 629,777 |
| May 02 2024 | 98.98 | -0.14 | -0.14% | 100.28 | 100.75 | 95.365 | 1,139,253 |
| May 01 2024 | 99.12 | -2.83 | -2.78% | 99.33 | 101.995 | 96.60 | 775,200 |
| Apr 30 2024 | 101.95 | -2.05 | -1.97% | 102.86 | 104.61 | 101.88 | 1,554,332 |
| Apr 29 2024 | 104.00 | 2.29 | 2.25% | 101.59 | 104.81 | 101.535 | 479,752 |
| Apr 26 2024 | 101.71 | 1.13 | 1.12% | 101.23 | 104.025 | 101.23 | 427,262 |
| Apr 25 2024 | 100.58 | -0.14 | -0.14% | 100.695 | 101.59 | 99.50 | 416,108 |
| Apr 24 2024 | 100.72 | 1.92 | 1.94% | 100.57 | 101.845 | 98.40 | 274,442 |
| Apr 23 2024 | 98.80 | 3.22 | 3.37% | 95.96 | 99.635 | 95.165 | 450,468 |
| Apr 22 2024 | 95.58 | 2.77 | 2.98% | 93.36 | 96.54 | 91.93 | 625,278 |
| Apr 19 2024 | 92.81 | -2.35 | -2.47% | 94.30 | 94.8291 | 91.085 | 639,699 |
| Apr 18 2024 | 95.16 | -1.23 | -1.28% | 96.20 | 96.445 | 94.22 | 499,833 |
| Apr 17 2024 | 96.39 | -3.46 | -3.47% | 100.39 | 104.90 | 96.095 | 691,555 |
| Apr 16 2024 | 99.85 | 2.34 | 2.40% | 98.41 | 100.2529 | 97.825 | 779,147 |
| Apr 15 2024 | 97.51 | -0.89 | -0.90% | 99.36 | 100.00 | 97.325 | 338,586 |
| Apr 12 2024 | 98.40 | -4.08 | -3.98% | 100.46 | 100.805 | 97.36 | 361,967 |
| Apr 11 2024 | 102.48 | 3.02 | 3.04% | 100.46 | 103.26 | 99.22 | 431,871 |
| Apr 10 2024 | 99.46 | -3.32 | -3.23% | 100.20 | 101.27 | 98.915 | 414,057 |
| Apr 09 2024 | 102.78 | 1.38 | 1.36% | 102.63 | 102.89 | 101.15 | 443,869 |
| Apr 08 2024 | 101.40 | 0.73 | 0.73% | 101.29 | 101.99 | 99.91 | 451,677 |
| Apr 05 2024 | 100.67 | 2.11 | 2.14% | 98.35 | 101.94 | 98.32 | 574,272 |
| Apr 04 2024 | 98.56 | -2.87 | -2.83% | 102.77 | 104.59 | 98.43 | 891,278 |
| Apr 03 2024 | 101.43 | 2.35 | 2.37% | 98.61 | 101.76 | 98.10 | 774,122 |
| Apr 02 2024 | 99.08 | 1.46 | 1.50% | 96.18 | 99.31 | 96.025 | 539,128 |
| Apr 01 2024 | 97.62 | 1.98 | 2.07% | 96.24 | 100.28 | 95.96 | 531,184 |
| Mar 28 2024 | 95.64 | 0.10 | 0.10% | 95.42 | 95.85 | 93.16 | 785,673 |
| Mar 27 2024 | 95.54 | 0.60 | 0.63% | 96.12 | 96.25 | 94.58 | 528,865 |
| Mar 26 2024 | 94.94 | -1.87 | -1.93% | 97.80 | 98.63 | 94.34 | 549,301 |
| Mar 25 2024 | 96.81 | -1.26 | -1.28% | 96.78 | 97.93 | 95.1518 | 394,786 |
| Mar 22 2024 | 98.07 | -0.21 | -0.21% | 98.04 | 98.68 | 97.20 | 500,860 |
| Mar 21 2024 | 98.28 | 4.03 | 4.28% | 96.64 | 98.41 | 95.51 | 528,367 |
| Mar 20 2024 | 94.25 | 3.25 | 3.57% | 91.35 | 94.65 | 90.36 | 472,024 |
| Mar 19 2024 | 91.00 | -0.08 | -0.09% | 90.34 | 91.13 | 88.315 | 337,224 |
| Mar 18 2024 | 91.08 | 1.59 | 1.78% | 90.86 | 91.705 | 90.06 | 425,098 |
| Mar 15 2024 | 89.49 | -0.44 | -0.49% | 89.20 | 90.42 | 88.18 | 945,655 |
| Mar 14 2024 | 89.93 | -1.42 | -1.55% | 90.58 | 91.59 | 88.93 | 289,235 |
| Mar 13 2024 | 91.35 | -1.91 | -2.05% | 91.81 | 93.27 | 90.64 | 310,003 |
| Mar 12 2024 | 93.26 | 0.41 | 0.44% | 93.27 | 93.83 | 92.17 | 212,781 |
| Mar 11 2024 | 92.85 | -0.63 | -0.67% | 92.05 | 93.225 | 91.53 | 332,063 |
| Mar 08 2024 | 93.48 | -5.03 | -5.11% | 99.21 | 99.21 | 93.31 | 458,832 |
| Mar 07 2024 | 98.51 | 4.30 | 4.56% | 95.06 | 98.94 | 94.45 | 518,992 |
| Mar 06 2024 | 94.21 | 3.31 | 3.64% | 92.25 | 95.97 | 91.91 | 730,907 |
| Mar 05 2024 | 90.90 | -3.15 | -3.35% | 93.23 | 93.59 | 90.36 | 256,798 |
| Mar 04 2024 | 94.05 | 1.37 | 1.48% | 93.64 | 94.62 | 92.86 | 460,909 |
| Mar 01 2024 | 92.68 | 4.35 | 4.92% | 89.00 | 93.63 | 89.00 | 557,754 |
| Feb 29 2024 | 88.33 | 2.24 | 2.60% | 87.18 | 88.53 | 85.63 | 841,629 |
| Feb 28 2024 | 86.09 | 0.27 | 0.31% | 85.00 | 86.375 | 84.215 | 294,110 |
| Feb 27 2024 | 85.82 | -1.91 | -2.18% | 87.88 | 88.195 | 85.75 | 832,016 |
| Feb 26 2024 | 87.73 | 1.20 | 1.39% | 86.89 | 88.03 | 86.88 | 358,856 |
| Feb 23 2024 | 86.53 | -0.99 | -1.13% | 87.82 | 87.83 | 86.05 | 326,939 |
| Feb 22 2024 | 87.52 | 2.78 | 3.28% | 86.41 | 88.06 | 85.65 | 621,792 |
| Feb 21 2024 | 84.74 | 0.99 | 1.18% | 82.94 | 84.79 | 82.36 | 401,647 |
| Feb 20 2024 | 83.75 | -1.88 | -2.20% | 84.16 | 84.77 | 82.88 | 449,100 |
