Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.905 | -0.03 | -0.76% | 3.94 | 3.95 | 3.89 | 2,714,979 |
| Apr 23 2024 | 3.935 | 0.02 | 0.64% | 3.94 | 3.98 | 3.92 | 2,384,870 |
| Apr 22 2024 | 3.91 | 0.03 | 0.77% | 3.89 | 3.93 | 3.88 | 1,510,290 |
| Apr 19 2024 | 3.88 | -0.03 | -0.77% | 3.90 | 4.00 | 3.60 | 2,237,881 |
| Apr 18 2024 | 3.91 | -0.01 | -0.26% | 3.89 | 3.93 | 3.89 | 2,195,024 |
| Apr 17 2024 | 3.92 | 0.01 | 0.26% | 3.91 | 3.92 | 3.89 | 2,037,719 |
| Apr 16 2024 | 3.91 | -0.01 | -0.26% | 3.91 | 3.93 | 3.86 | 3,070,275 |
| Apr 15 2024 | 3.92 | 0.02 | 0.51% | 3.89 | 3.94 | 3.89 | 3,112,407 |
| Apr 12 2024 | 3.90 | -0.02 | -0.38% | 3.90 | 3.92 | 3.89 | 1,937,382 |
| Apr 11 2024 | 3.915 | 0.04 | 1.16% | 3.87 | 3.92 | 3.87 | 1,741,756 |
| Apr 10 2024 | 3.87 | -0.06 | -1.53% | 3.94 | 3.96 | 3.87 | 4,036,986 |
| Apr 09 2024 | 3.93 | 0.01 | 0.13% | 3.93 | 3.96 | 3.91 | 5,083,021 |
| Apr 08 2024 | 3.925 | 0.04 | 1.16% | 3.90 | 3.93 | 3.875 | 2,249,710 |
| Apr 05 2024 | 3.88 | 0.00 | 0.00% | 3.89 | 3.89 | 3.86 | 1,908,942 |
| Apr 04 2024 | 3.88 | -0.02 | -0.51% | 3.90 | 3.905 | 3.87 | 2,037,789 |
| Apr 03 2024 | 3.90 | -0.03 | -0.76% | 3.92 | 3.92 | 3.88 | 1,804,808 |
| Apr 02 2024 | 3.93 | 0.01 | 0.13% | 3.92 | 3.95 | 3.90 | 3,287,848 |
| Mar 28 2024 | 3.925 | 0.01 | 0.38% | 3.94 | 3.945 | 3.90 | 1,971,868 |
| Mar 27 2024 | 3.91 | 0.07 | 1.69% | 3.87 | 3.92 | 3.865 | 3,218,172 |
| Mar 26 2024 | 3.845 | -0.03 | -0.65% | 3.88 | 3.89 | 3.84 | 2,414,325 |
| Mar 25 2024 | 3.87 | -0.01 | -0.26% | 3.88 | 3.885 | 3.845 | 1,918,763 |
| Mar 22 2024 | 3.88 | 0.02 | 0.52% | 3.89 | 4.61 | 3.50 | 3,792,989 |
| Mar 21 2024 | 3.86 | -0.03 | -0.77% | 3.89 | 3.91 | 3.86 | 4,079,317 |
| Mar 20 2024 | 3.89 | 0.01 | 0.26% | 3.93 | 3.93 | 3.88 | 1,699,591 |
| Mar 19 2024 | 3.88 | -0.04 | -1.02% | 3.91 | 3.925 | 3.88 | 2,167,857 |
| Mar 18 2024 | 3.92 | 0.02 | 0.51% | 3.89 | 3.94 | 3.89 | 3,079,358 |
| Mar 15 2024 | 3.90 | -0.09 | -2.26% | 3.97 | 3.975 | 3.90 | 6,620,686 |
| Mar 14 2024 | 3.99 | 0.01 | 0.13% | 3.95 | 4.05 | 3.95 | 4,983,642 |
| Mar 13 2024 | 3.985 | 0.05 | 1.40% | 3.97 | 4.06 | 3.96 | 7,771,342 |
| Mar 12 2024 | 3.93 | 0.11 | 2.88% | 3.81 | 3.94 | 3.81 | 4,046,968 |
| Mar 11 2024 | 3.82 | 0.03 | 0.79% | 3.76 | 3.82 | 3.75 | 2,084,898 |
| Mar 08 2024 | 3.79 | 0.00 | 0.00% | 3.80 | 3.80 | 3.765 | 4,402,944 |
| Mar 07 2024 | 3.79 | 0.04 | 1.07% | 3.78 | 3.795 | 3.74 | 2,369,217 |
| Mar 06 2024 | 3.75 | 0.00 | 0.13% | 3.76 | 3.805 | 3.74 | 2,839,513 |
| Mar 05 2024 | 3.745 | 0.02 | 0.40% | 3.74 | 3.76 | 3.72 | 2,384,178 |
| Mar 04 2024 | 3.73 | 0.03 | 0.81% | 3.71 | 3.73 | 3.65 | 2,464,402 |
| Mar 01 2024 | 3.70 | -0.02 | -0.54% | 3.73 | 3.76 | 3.68 | 5,884,369 |
| Feb 29 2024 | 3.72 | 0.04 | 1.09% | 3.70 | 3.75 | 3.685 | 4,318,899 |
| Feb 28 2024 | 3.68 | -0.03 | -0.81% | 3.72 | 3.725 | 3.67 | 2,498,716 |
| Feb 27 2024 | 3.71 | 0.07 | 1.92% | 3.63 | 3.72 | 3.63 | 3,512,115 |
| Feb 26 2024 | 3.64 | 0.01 | 0.28% | 3.64 | 3.65 | 3.57 | 4,114,219 |
| Feb 23 2024 | 3.63 | 0.01 | 0.41% | 3.62 | 3.65 | 3.61 | 1,605,825 |
| Feb 22 2024 | 3.615 | 0.01 | 0.14% | 3.63 | 3.66 | 3.60 | 2,728,586 |
| Feb 21 2024 | 3.61 | -0.02 | -0.41% | 3.60 | 3.62 | 3.55 | 3,120,790 |
| Feb 20 2024 | 3.625 | 0.07 | 1.83% | 3.55 | 3.64 | 3.55 | 2,642,426 |
| Feb 19 2024 | 3.56 | 0.03 | 0.85% | 3.54 | 3.56 | 3.53 | 2,677,765 |
| Feb 16 2024 | 3.53 | -0.03 | -0.84% | 3.60 | 3.81 | 3.50 | 3,761,040 |
| Feb 15 2024 | 3.56 | -0.02 | -0.56% | 3.59 | 3.605 | 3.54 | 3,509,628 |
| Feb 14 2024 | 3.58 | -0.09 | -2.45% | 3.62 | 3.64 | 3.58 | 4,818,027 |
| Feb 13 2024 | 3.67 | -0.09 | -2.39% | 3.74 | 3.79 | 3.655 | 5,796,166 |
| Feb 12 2024 | 3.76 | 0.04 | 1.08% | 3.70 | 3.79 | 3.685 | 8,703,585 |
| Feb 09 2024 | 3.72 | 0.07 | 1.92% | 3.66 | 3.72 | 3.66 | 7,700,014 |
| Feb 08 2024 | 3.65 | 0.05 | 1.39% | 3.63 | 3.66 | 3.61 | 4,425,434 |
| Feb 07 2024 | 3.60 | 0.02 | 0.56% | 3.60 | 3.62 | 3.575 | 9,723,311 |
| Feb 06 2024 | 3.58 | -0.06 | -1.65% | 3.48 | 3.68 | 3.47 | 11,580,184 |
| Feb 05 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
| Feb 02 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
| Feb 01 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
| Jan 31 2024 | 3.64 | 0.04 | 1.11% | 3.61 | 3.64 | 3.57 | 4,444,126 |
| Jan 30 2024 | 3.60 | 0.01 | 0.28% | 3.60 | 3.62 | 3.575 | 3,105,030 |
| Jan 29 2024 | 3.59 | 0.00 | 0.00% | 3.60 | 3.63 | 3.57 | 2,224,793 |
| Jan 25 2024 | 3.59 | 0.03 | 0.84% | 3.57 | 3.59 | 3.55 | 3,094,874 |
