MTSC - MTS Systems Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 16, 2019 55.92 56.33 55.54 55.90 55.90 113,500
Jul 15, 2019 56.29 56.32 55.57 56.07 56.07 79,600
Jul 12, 2019 55.86 56.59 55.54 56.22 56.22 94,200
Jul 11, 2019 56.12 57.16 55.46 55.85 55.85 172,200
Jul 10, 2019 56.74 57.18 55.90 56.07 56.07 87,100
Jul 09, 2019 56.68 56.68 56.14 56.43 56.43 91,500
Jul 08, 2019 57.65 57.65 56.66 56.79 56.79 124,500
Jul 05, 2019 58.10 58.16 56.91 57.85 57.85 87,700
Jul 03, 2019 57.91 58.52 57.80 58.47 58.47 34,200
Jul 02, 2019 58.26 58.46 57.30 57.94 57.94 127,600
Jul 01, 2019 59.00 59.44 58.00 58.54 58.54 144,400
Jun 28, 2019 57.70 58.96 57.35 58.53 58.53 353,000
Jun 27, 2019 58.10 58.75 57.58 57.77 57.77 144,300
Jun 26, 2019 57.01 58.35 56.79 58.18 58.18 165,400
Jun 25, 2019 56.69 57.43 55.66 57.03 57.03 140,500
Jun 24, 2019 57.00 58.22 56.51 56.73 56.73 165,800
Jun 21, 2019 55.62 58.26 54.13 57.00 57.00 646,300
Jun 20, 2019 56.10 56.40 55.54 55.79 55.79 130,000
Jun 19, 2019 55.54 55.99 54.95 55.94 55.94 66,000
Jun 18, 2019 55.35 56.13 54.85 55.44 55.44 153,900
Jun 17, 2019 54.97 55.73 54.52 55.32 55.32 122,400
Jun 17, 2019 0.3 Dividend
Jun 14, 2019 55.07 55.35 54.38 55.24 54.94 73,100
Jun 13, 2019 55.59 55.75 55.00 55.16 54.86 60,100
Jun 12, 2019 55.66 55.86 55.32 55.45 55.15 75,800
Jun 11, 2019 55.74 56.05 55.26 55.69 55.39 117,200
Jun 10, 2019 55.64 56.14 55.22 55.50 55.20 124,300
Jun 07, 2019 55.40 55.87 55.28 55.47 55.17 137,300
Jun 06, 2019 55.17 56.33 54.67 55.31 55.01 125,000
Jun 05, 2019 55.25 55.63 53.97 55.20 54.90 252,000
Jun 04, 2019 55.24 55.60 54.68 55.03 54.73 134,600
Jun 03, 2019 54.29 55.28 53.96 54.76 54.46 125,200
May 31, 2019 54.28 54.64 53.88 54.26 53.97 107,600
May 30, 2019 55.21 55.59 54.68 54.85 54.55 55,100
May 29, 2019 55.24 55.69 54.50 55.08 54.78 84,400
May 28, 2019 56.05 56.17 55.26 55.32 55.02 114,400
May 24, 2019 56.13 56.35 55.53 55.92 55.62 135,600
May 23, 2019 56.39 56.80 55.75 55.96 55.66 121,500
May 22, 2019 56.64 57.00 55.86 56.97 56.66 76,800
May 21, 2019 56.44 57.08 55.91 56.63 56.32 123,500
May 20, 2019 56.09 56.35 54.70 55.85 55.55 76,200
May 17, 2019 56.23 56.50 55.42 56.27 55.96 139,700
May 16, 2019 56.25 57.22 55.92 56.44 56.13 574,600
May 15, 2019 55.18 56.60 54.79 56.06 55.76 96,200
May 14, 2019 55.33 55.62 54.85 55.56 55.26 84,600
May 13, 2019 56.83 56.88 54.99 55.12 54.82 155,400
May 10, 2019 56.64 57.72 56.32 57.68 57.37 114,900
May 09, 2019 56.01 56.90 55.72 56.85 56.54 64,400
May 08, 2019 58.21 58.40 56.47 56.51 56.20 169,200
May 07, 2019 57.49 59.10 56.19 58.72 58.40 311,000
May 06, 2019 55.28 56.49 54.93 56.24 55.93 114,500
May 03, 2019 54.86 56.27 54.86 56.06 55.76 105,900
May 02, 2019 54.63 54.96 54.25 54.59 54.29 65,300
May 01, 2019 54.93 55.20 54.37 54.73 54.43 124,600
Apr 30, 2019 54.50 55.12 54.42 54.98 54.68 75,800
Apr 29, 2019 54.33 55.11 54.33 54.66 54.36 51,400
Apr 26, 2019 54.44 54.85 54.28 54.45 54.15 70,700
Apr 25, 2019 55.58 55.99 53.61 54.16 53.87 62,000
Apr 24, 2019 55.69 56.00 55.18 55.66 55.36 40,800
Apr 23, 2019 55.32 56.25 54.99 55.67 55.37 46,200
Apr 22, 2019 55.62 55.62 54.76 55.04 54.74 41,800
Apr 18, 2019 55.21 55.79 55.05 55.70 55.40 29,400
Apr 17, 2019 55.46 55.65 54.99 55.25 54.95 56,700
Apr 16, 2019 55.29 55.55 54.90 55.28 54.98 60,800
Apr 15, 2019 55.10 55.35 54.81 55.10 54.80 36,800
Apr 12, 2019 55.42 55.42 54.88 55.13 54.83 38,900
Apr 11, 2019 55.25 55.81 54.94 55.23 54.93 38,500
Apr 10, 2019 54.89 55.75 54.54 55.52 55.22 68,400
Apr 09, 2019 55.38 55.68 54.77 54.81 54.51 57,200
Apr 08, 2019 55.36 55.62 54.98 55.59 55.29 36,600
Apr 05, 2019 54.95 55.67 54.29 55.56 55.26 49,800
Apr 04, 2019 54.16 54.90 54.15 54.68 54.38 40,300
Apr 03, 2019 54.64 54.81 54.00 54.14 53.85 45,600
Apr 02, 2019 54.68 54.89 53.95 54.32 54.02 72,500
Apr 01, 2019 54.73 55.58 54.40 54.65 54.35 89,300
Mar 29, 2019 54.92 55.22 54.38 54.46 54.16 81,300
Mar 28, 2019 54.17 54.77 53.64 54.67 54.37 56,200
Mar 27, 2019 54.10 54.56 54.01 54.16 53.87 100,500
Mar 26, 2019 54.05 54.65 53.87 54.02 53.73 95,800
Mar 25, 2019 53.17 54.16 52.52 53.97 53.68 105,900
Mar 22, 2019 54.28 54.28 52.87 53.16 52.87 82,400
Mar 21, 2019 54.43 55.48 53.95 54.45 54.15 71,700
Mar 20, 2019 54.25 55.05 53.69 54.45 54.15 125,700
Mar 19, 2019 54.65 54.65 53.91 54.29 54.00 61,500
Mar 18, 2019 53.85 54.68 53.62 54.51 54.21 74,800
Mar 15, 2019 53.30 54.19 52.98 53.77 53.48 152,700
Mar 15, 2019 0.3 Dividend
Mar 14, 2019 53.31 53.83 53.00 53.78 53.19 61,300
Mar 13, 2019 52.91 53.64 52.91 53.21 52.63 48,000
Mar 12, 2019 53.27 53.41 52.79 53.03 52.45 111,600
Mar 11, 2019 52.23 53.25 52.09 53.22 52.64 114,300
Mar 08, 2019 52.52 52.89 52.09 52.12 51.55 72,600
Mar 07, 2019 53.18 53.55 52.50 52.69 52.11 223,600
Mar 06, 2019 54.61 55.05 53.10 53.36 52.77 128,900
Mar 05, 2019 54.63 54.80 54.33 54.64 54.04 92,900
Mar 04, 2019 54.79 55.24 54.49 54.74 54.14 107,800
Mar 01, 2019 53.58 54.98 53.46 54.93 54.33 83,600
Feb 28, 2019 53.49 54.01 53.17 53.30 52.71 77,300
Feb 27, 2019 53.66 53.86 53.19 53.54 52.95 44,500
Feb 26, 2019 54.12 54.41 53.69 53.69 53.10 37,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...