Mer Telemanagement Solutions Ltd (MTSL) Historical Stock Data
3.37 ↑0.00 (0.00%)
As of July 27, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, MTSL is up 0.94% a day on average. There have been 16 days where Mer Telemanagement Solutions Ltd closed green and 14 days where MTSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-03 | 6.41 | 6.56 | ↑$0.15 (2.34%) | 6.32 | 6.85 | 859.80K |
| 2021-08-02 | 6.90 | 6.31 | ↓$0.59 (-8.55%) | 6.31 | 7.05 | 630.80K |
| 2021-07-30 | 6.72 | 6.63 | ↓$0.09 (-1.34%) | 6.42 | 6.90 | 496.50K |
| 2021-07-29 | 6.16 | 6.65 | ↑$0.49 (7.95%) | 6.01 | 7.25 | 1.50M |
| 2021-07-28 | 5.85 | 5.76 | ↓$0.09 (-1.54%) | 5.51 | 5.95 | 237.70K |
| 2021-07-27 | 3.26 | 3.37 | ↑$0.11 (3.37%) | 3.19 | 3.57 | 728.40K |
| 2021-07-26 | 3.15 | 3.40 | ↑$0.25 (7.94%) | 3.12 | 3.48 | 406.30K |
| 2021-07-23 | 3.74 | 3.32 | ↓$0.42 (-11.23%) | 3.27 | 3.81 | 0.93M |
| 2021-07-22 | 4.81 | 3.68 | ↓$1.13 (-23.49%) | 3.65 | 5.10 | 4.30M |
| 2021-07-21 | 4.84 | 4.83 | ↓$0.01 (-0.28%) | 4.60 | 5.12 | 2.38M |
| 2021-07-20 | 4.95 | 4.84 | ↓$0.11 (-2.18%) | 4.38 | 5.22 | 6.42M |
| 2021-07-19 | 4.05 | 5.69 | ↑$1.64 (40.49%) | 3.85 | 6.13 | 39.58M |
| 2021-07-16 | 3.94 | 4.11 | ↑$0.17 (4.31%) | 3.78 | 4.35 | 0.93M |
| 2021-07-15 | 4.12 | 3.96 | ↓$0.16 (-3.88%) | 3.75 | 4.25 | 1.22M |
| 2021-07-14 | 4.16 | 4.24 | ↑$0.08 (1.83%) | 4.02 | 4.97 | 3.38M |
| 2021-07-13 | 4.80 | 4.18 | ↓$0.62 (-12.92%) | 3.90 | 4.80 | 5.36M |
| 2021-07-12 | 8.18 | 5.66 | ↓$2.52 (-30.81%) | 5.42 | 8.94 | 73.10M |
| 2021-07-09 | 3.80 | 4.74 | ↑$0.94 (24.74%) | 3.58 | 6.44 | 14.09M |
| 2021-07-08 | 3.62 | 3.75 | ↑$0.13 (3.59%) | 3.40 | 3.84 | 427.89K |
| 2021-07-07 | 3.50 | 3.74 | ↑$0.24 (6.86%) | 3.49 | 3.85 | 761.36K |
| 2021-07-06 | 3.36 | 3.49 | ↑$0.13 (3.87%) | 3.30 | 3.55 | 337.41K |
| 2021-07-02 | 3.13 | 3.35 | ↑$0.22 (7.03%) | 3.10 | 3.40 | 203.96K |
| 2021-07-01 | 3.08 | 3.15 | ↑$0.07 (2.27%) | 2.95 | 3.21 | 174.94K |
| 2021-06-30 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 2.95 | 3.27 | 414.59K |
| 2021-06-29 | 2.99 | 3.05 | ↑$0.06 (2.01%) | 2.92 | 3.06 | 60.27K |
| 2021-06-28 | 2.84 | 2.98 | ↑$0.14 (4.93%) | 2.84 | 2.98 | 53.47K |
| 2021-06-25 | 2.89 | 2.83 | ↓$0.06 (-2.08%) | 2.82 | 2.90 | 51.01K |
| 2021-06-24 | 2.95 | 2.90 | ↓$0.05 (-1.69%) | 2.81 | 2.95 | 49.92K |
| 2021-06-23 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.88 | 2.99 | 133.91K |
| 2021-06-22 | 2.74 | 2.91 | ↑$0.17 (6.20%) | 2.74 | 3.01 | 476.43K |
Create an account or log in to view more rows.
$MTSL we’re fucked tomorrow boys
$MTSL Buy it up so it crashes harder in the next two trading days
$MTSL Was last two days consolidation??
$MTSL up we go
$MTSL Holding
$MTSL Who else bought the dip on Friday?
$MTSL we need more volume
$MTSL I think I like this stock more everyday
$MTSL every dip gets bought up.
$MTSL holding unfortunately lol