MTS Systems Corporation (MTSC) Historical Stock Data
Historical Data
In the past 30 trading days, MTSC is up 0.01% a day on average. There have been 16 days where MTS Systems Corporation closed green and 14 days where MTSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-07 | 58.49 | 58.49 | ↑$0.00 (0.00%) | 58.49 | 58.49 | 0 |
| 2021-04-06 | 58.54 | 58.49 | ↓$0.05 (-0.09%) | 58.48 | 58.54 | 308.20K |
| 2021-04-05 | 58.49 | 58.50 | ↑$0.01 (0.02%) | 58.46 | 58.50 | 270.52K |
| 2021-04-01 | 58.20 | 58.29 | ↑$0.09 (0.15%) | 58.18 | 58.29 | 80.30K |
| 2021-03-31 | 58.12 | 58.20 | ↑$0.08 (0.14%) | 58.12 | 58.25 | 153.30K |
| 2021-03-30 | 58.12 | 58.20 | ↑$0.08 (0.14%) | 58.12 | 58.25 | 111.50K |
| 2021-03-29 | 58.03 | 58.15 | ↑$0.12 (0.21%) | 58.02 | 58.34 | 133.30K |
| 2021-03-26 | 58.35 | 58.38 | ↑$0.03 (0.05%) | 58.25 | 58.49 | 71.50K |
| 2021-03-25 | 58.16 | 58.30 | ↑$0.14 (0.24%) | 57.90 | 58.37 | 166.50K |
| 2021-03-24 | 58.35 | 58.25 | ↓$0.10 (-0.17%) | 58.21 | 58.38 | 175.40K |
| 2021-03-23 | 58.25 | 58.35 | ↑$0.10 (0.17%) | 58.25 | 58.45 | 204.60K |
| 2021-03-22 | 58.50 | 58.29 | ↓$0.21 (-0.36%) | 58.24 | 58.50 | 211.50K |
| 2021-03-19 | 58.28 | 58.30 | ↑$0.02 (0.03%) | 58.25 | 58.39 | 267.10K |
| 2021-03-18 | 58.30 | 58.26 | ↓$0.04 (-0.07%) | 58.25 | 58.36 | 102.60K |
| 2021-03-17 | 58.41 | 58.26 | ↓$0.15 (-0.26%) | 57.99 | 58.45 | 78.20K |
| 2021-03-16 | 57.11 | 58.27 | ↑$1.16 (2.03%) | 55.54 | 58.30 | 74.50K |
| 2021-03-15 | 58.26 | 58.28 | ↑$0.02 (0.03%) | 58.19 | 58.45 | 130.50K |
| 2021-03-12 | 58.30 | 58.32 | ↑$0.02 (0.03%) | 58.25 | 58.46 | 138.80K |
| 2021-03-11 | 58.21 | 58.30 | ↑$0.09 (0.15%) | 56.40 | 58.30 | 256.50K |
| 2021-03-10 | 58.35 | 58.29 | ↓$0.06 (-0.10%) | 58.15 | 58.35 | 304.20K |
| 2021-03-09 | 58.25 | 58.26 | ↑$0.01 (0.02%) | 58.20 | 58.34 | 222.80K |
| 2021-03-08 | 58.26 | 58.25 | ↓$0.01 (-0.02%) | 58.10 | 58.34 | 572.30K |
| 2021-03-05 | 58.33 | 58.31 | ↓$0.02 (-0.03%) | 58.00 | 58.35 | 609.40K |
| 2021-03-04 | 58.30 | 58.00 | ↓$0.30 (-0.51%) | 57.75 | 58.55 | 483.70K |
| 2021-03-03 | 58.59 | 58.33 | ↓$0.26 (-0.44%) | 58.33 | 58.60 | 76.30K |
| 2021-03-02 | 58.46 | 58.45 | ↓$0.01 (-0.02%) | 58.33 | 58.64 | 65.30K |
| 2021-03-01 | 58.70 | 58.49 | ↓$0.21 (-0.36%) | 58.36 | 58.80 | 66.70K |
| 2021-02-26 | 58.70 | 58.36 | ↓$0.34 (-0.58%) | 58.35 | 58.70 | 122K |
| 2021-02-25 | 58.52 | 58.56 | ↑$0.04 (0.07%) | 58.49 | 58.74 | 171.70K |
| 2021-02-24 | 58.69 | 58.61 | ↓$0.08 (-0.14%) | 58.56 | 58.79 | 73.50K |
Create an account or log in to view more rows.
$MTSC I blocked some bears and I liked it!
$MTSC flow comin
$MTSC breaking out of this wedge sooner than later
$MTSC Bearish..
$MTSC peak frustration
$MTSC Nothing but time to wait
$MTSC Awaiting buy signal..
$MTSC had to buy calls
$MTSC it can go lower
$MTSC call the SEC