MTSC - MTS Systems Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 56.13 56.35 55.53 55.92 55.92 135,600
May 23, 2019 56.39 56.80 55.75 55.96 55.96 121,500
May 22, 2019 56.64 57.00 55.86 56.97 56.97 76,800
May 21, 2019 56.44 57.08 55.91 56.63 56.63 123,500
May 20, 2019 56.09 56.35 54.70 55.85 55.85 76,200
May 17, 2019 56.23 56.50 55.42 56.27 56.27 139,700
May 16, 2019 56.25 57.22 55.92 56.44 56.44 574,600
May 15, 2019 55.18 56.60 54.79 56.06 56.06 96,200
May 14, 2019 55.33 55.62 54.85 55.56 55.56 84,600
May 13, 2019 56.83 56.88 54.99 55.12 55.12 155,400
May 10, 2019 56.64 57.72 56.32 57.68 57.68 114,900
May 09, 2019 56.01 56.90 55.72 56.85 56.85 64,400
May 08, 2019 58.21 58.40 56.47 56.51 56.51 169,200
May 07, 2019 57.49 59.10 56.19 58.72 58.72 311,000
May 06, 2019 55.28 56.49 54.93 56.24 56.24 114,500
May 03, 2019 54.86 56.27 54.86 56.06 56.06 105,900
May 02, 2019 54.63 54.96 54.25 54.59 54.59 65,300
May 01, 2019 54.93 55.20 54.37 54.73 54.73 124,600
Apr 30, 2019 54.50 55.12 54.42 54.98 54.98 75,800
Apr 29, 2019 54.33 55.11 54.33 54.66 54.66 51,400
Apr 26, 2019 54.44 54.85 54.28 54.45 54.45 70,700
Apr 25, 2019 55.58 55.99 53.61 54.16 54.16 62,000
Apr 24, 2019 55.69 56.00 55.18 55.66 55.66 40,800
Apr 23, 2019 55.32 56.25 54.99 55.67 55.67 46,200
Apr 22, 2019 55.62 55.62 54.76 55.04 55.04 41,800
Apr 18, 2019 55.21 55.79 55.05 55.70 55.70 29,400
Apr 17, 2019 55.46 55.65 54.99 55.25 55.25 56,700
Apr 16, 2019 55.29 55.55 54.90 55.28 55.28 60,800
Apr 15, 2019 55.10 55.35 54.81 55.10 55.10 36,800
Apr 12, 2019 55.42 55.42 54.88 55.13 55.13 38,900
Apr 11, 2019 55.25 55.81 54.94 55.23 55.23 38,500
Apr 10, 2019 54.89 55.75 54.54 55.52 55.52 68,400
Apr 09, 2019 55.38 55.68 54.77 54.81 54.81 57,200
Apr 08, 2019 55.36 55.62 54.98 55.59 55.59 36,600
Apr 05, 2019 54.95 55.67 54.29 55.56 55.56 49,800
Apr 04, 2019 54.16 54.90 54.15 54.68 54.68 40,300
Apr 03, 2019 54.64 54.81 54.00 54.14 54.14 45,600
Apr 02, 2019 54.68 54.89 53.95 54.32 54.32 72,500
Apr 01, 2019 54.73 55.58 54.40 54.65 54.65 89,300
Mar 29, 2019 54.92 55.22 54.38 54.46 54.46 81,300
Mar 28, 2019 54.17 54.77 53.64 54.67 54.67 56,200
Mar 27, 2019 54.10 54.56 54.01 54.16 54.16 100,500
Mar 26, 2019 54.05 54.65 53.87 54.02 54.02 95,800
Mar 25, 2019 53.17 54.16 52.52 53.97 53.97 105,900
Mar 22, 2019 54.28 54.28 52.87 53.16 53.16 82,400
Mar 21, 2019 54.43 55.48 53.95 54.45 54.45 71,700
Mar 20, 2019 54.25 55.05 53.69 54.45 54.45 125,700
Mar 19, 2019 54.65 54.65 53.91 54.29 54.29 61,500
Mar 18, 2019 53.85 54.68 53.62 54.51 54.51 74,800
Mar 15, 2019 53.30 54.19 52.98 53.77 53.77 152,700
Mar 15, 2019 0.3 Dividend
Mar 14, 2019 53.31 53.83 53.00 53.78 53.48 61,300
Mar 13, 2019 52.91 53.64 52.91 53.21 52.91 48,000
Mar 12, 2019 53.27 53.41 52.79 53.03 52.73 111,600
Mar 11, 2019 52.23 53.25 52.09 53.22 52.92 114,300
Mar 08, 2019 52.52 52.89 52.09 52.12 51.83 72,600
Mar 07, 2019 53.18 53.55 52.50 52.69 52.40 223,600
Mar 06, 2019 54.61 55.05 53.10 53.36 53.06 128,900
Mar 05, 2019 54.63 54.80 54.33 54.64 54.34 92,900
Mar 04, 2019 54.79 55.24 54.49 54.74 54.43 107,800
Mar 01, 2019 53.58 54.98 53.46 54.93 54.62 83,600
Feb 28, 2019 53.49 54.01 53.17 53.30 53.00 77,300
Feb 27, 2019 53.66 53.86 53.19 53.54 53.24 44,500
Feb 26, 2019 54.12 54.41 53.69 53.69 53.39 37,500
Feb 25, 2019 54.88 55.20 54.05 54.13 53.83 56,300
Feb 22, 2019 54.50 54.73 54.22 54.61 54.31 48,400
Feb 21, 2019 54.99 55.11 53.87 54.42 54.12 59,400
Feb 20, 2019 54.40 55.47 54.40 55.08 54.77 85,500
Feb 19, 2019 53.09 54.55 52.98 54.27 53.97 156,800
Feb 15, 2019 52.87 53.90 52.63 53.07 52.77 173,700
Feb 14, 2019 51.88 53.09 51.88 52.73 52.44 118,200
Feb 13, 2019 52.04 52.15 51.60 52.03 51.74 71,900
Feb 12, 2019 52.50 53.25 52.01 52.11 51.82 130,200
Feb 11, 2019 51.60 52.50 51.40 52.36 52.07 87,200
Feb 08, 2019 51.33 51.71 50.60 51.61 51.32 53,100
Feb 07, 2019 51.50 51.59 50.50 51.49 51.20 135,900
Feb 06, 2019 51.51 51.84 51.13 51.59 51.30 99,700
Feb 05, 2019 51.48 51.57 50.37 51.47 51.18 118,500
Feb 04, 2019 53.00 56.78 49.91 51.48 51.19 223,200
Feb 01, 2019 50.37 51.42 49.91 51.42 51.13 227,000
Jan 31, 2019 49.07 50.25 48.56 50.06 49.78 70,000
Jan 30, 2019 48.58 49.22 48.23 49.15 48.88 58,800
Jan 29, 2019 48.63 48.90 48.37 48.56 48.29 49,700
Jan 28, 2019 47.97 48.84 47.68 48.63 48.36 78,000
Jan 25, 2019 47.97 48.54 47.95 48.26 47.99 35,500
Jan 24, 2019 47.46 48.11 46.83 47.75 47.48 106,100
Jan 23, 2019 47.73 48.15 46.84 47.47 47.21 70,000
Jan 22, 2019 47.26 48.14 46.83 47.48 47.22 239,200
Jan 18, 2019 46.80 47.79 46.71 47.71 47.44 81,800
Jan 17, 2019 45.77 46.91 45.73 46.70 46.44 99,600
Jan 16, 2019 45.51 46.57 45.22 46.01 45.75 53,900
Jan 15, 2019 45.03 45.65 44.76 45.57 45.32 80,100
Jan 14, 2019 44.85 45.58 44.04 45.14 44.89 62,500
Jan 11, 2019 44.47 46.48 44.17 45.13 44.88 99,500
Jan 10, 2019 43.43 44.74 43.17 44.71 44.46 92,400
Jan 09, 2019 42.93 43.95 42.76 43.61 43.37 69,700
Jan 08, 2019 42.01 42.93 41.83 42.86 42.62 100,400
Jan 07, 2019 41.27 42.73 41.27 42.37 42.13 118,000
Jan 04, 2019 41.62 41.91 40.14 41.28 41.05 72,700
Jan 03, 2019 39.94 44.09 39.40 41.08 40.85 206,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...