Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
MTSA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 46.70 | -0.61 | -1.29% | 47.42 | 47.70 | 46.70 | 1,200 |
| Apr 23 2024 | 47.31 | -1.18 | -2.43% | 48.40 | 48.40 | 47.21 | 3,000 |
| Apr 22 2024 | 48.49 | 0.02 | 0.04% | 48.74 | 48.74 | 48.49 | 300 |
| Apr 19 2024 | 48.47 | -0.27 | -0.55% | 48.31 | 48.47 | 48.12 | 1,900 |
| Apr 18 2024 | 48.74 | 0.04 | 0.08% | 48.01 | 48.74 | 48.01 | 2,100 |
| Apr 17 2024 | 48.70 | 1.35 | 2.85% | 48.74 | 48.74 | 47.28 | 1,900 |
| Apr 16 2024 | 47.35 | -0.14 | -0.29% | 47.12 | 47.35 | 47.00 | 1,400 |
| Apr 15 2024 | 47.49 | -1.31 | -2.68% | 48.99 | 48.99 | 47.11 | 4,800 |
| Apr 12 2024 | 48.80 | -0.49 | -0.99% | 49.17 | 49.20 | 48.80 | 700 |
| Apr 11 2024 | 49.29 | 0.00 | 0.00% | 48.00 | 49.29 | 48.00 | 1,700 |
| Apr 10 2024 | 49.29 | 1.58 | 3.31% | 47.71 | 49.29 | 47.71 | 1,500 |
| Apr 09 2024 | 47.71 | -0.18 | -0.38% | 48.00 | 48.15 | 47.63 | 1,300 |
| Apr 08 2024 | 47.89 | 0.48 | 1.01% | 48.10 | 48.10 | 47.51 | 1,000 |
| Apr 05 2024 | 47.41 | -0.67 | -1.39% | 49.28 | 49.28 | 47.41 | 3,600 |
| Apr 04 2024 | 48.08 | 0.09 | 0.19% | 48.69 | 49.00 | 48.08 | 3,200 |
| Apr 03 2024 | 47.99 | -0.06 | -0.12% | 48.50 | 48.50 | 47.80 | 1,800 |
| Apr 02 2024 | 48.05 | -1.05 | -2.14% | 49.32 | 49.32 | 48.05 | 1,900 |
| Apr 01 2024 | 49.10 | -1.90 | -3.73% | 49.49 | 49.97 | 48.65 | 3,400 |
| Mar 28 2024 | 51.00 | 1.00 | 2.00% | 50.00 | 51.00 | 50.00 | 4,300 |
| Mar 27 2024 | 50.00 | 2.17 | 4.54% | 48.09 | 50.00 | 48.09 | 2,800 |
| Mar 26 2024 | 47.83 | -1.04 | -2.13% | 48.00 | 48.00 | 47.81 | 2,300 |
| Mar 25 2024 | 48.87 | 0.86 | 1.79% | 48.47 | 48.87 | 47.80 | 2,200 |
| Mar 22 2024 | 48.01 | -0.29 | -0.60% | 48.08 | 48.16 | 48.01 | 1,600 |
| Mar 21 2024 | 48.30 | -0.67 | -1.37% | 48.33 | 48.68 | 48.30 | 900 |
| Mar 20 2024 | 48.97 | 0.07 | 0.14% | 48.87 | 48.99 | 48.87 | 2,800 |
| Mar 19 2024 | 48.90 | -0.09 | -0.18% | 48.89 | 48.90 | 48.36 | 1,100 |
| Mar 18 2024 | 48.99 | -0.09 | -0.18% | 48.97 | 49.50 | 48.70 | 1,900 |
| Mar 15 2024 | 49.08 | -0.40 | -0.81% | 49.00 | 49.10 | 49.00 | 2,300 |
| Mar 14 2024 | 49.48 | 0.78 | 1.60% | 49.89 | 49.89 | 48.01 | 700 |
| Mar 13 2024 | 48.70 | -0.21 | -0.43% | 48.91 | 48.91 | 48.70 | 600 |
| Mar 12 2024 | 48.91 | -0.23 | -0.47% | 48.55 | 48.95 | 48.55 | 1,700 |
| Mar 11 2024 | 49.14 | -1.55 | -3.06% | 50.20 | 50.20 | 49.14 | 2,200 |
| Mar 08 2024 | 50.69 | 0.89 | 1.79% | 50.64 | 50.76 | 49.20 | 2,500 |
| Mar 07 2024 | 49.80 | -0.68 | -1.35% | 50.39 | 50.50 | 49.80 | 900 |
| Mar 06 2024 | 50.48 | 0.78 | 1.57% | 49.66 | 50.48 | 49.23 | 700 |
| Mar 05 2024 | 49.70 | 0.31 | 0.63% | 49.42 | 49.70 | 49.42 | 1,900 |
| Mar 04 2024 | 49.39 | 1.40 | 2.92% | 48.80 | 49.79 | 48.09 | 3,600 |
| Mar 01 2024 | 47.99 | -0.71 | -1.46% | 47.75 | 48.69 | 47.75 | 400 |
| Feb 29 2024 | 48.70 | 0.95 | 1.99% | 47.70 | 48.79 | 47.70 | 3,500 |
| Feb 28 2024 | 47.75 | -0.05 | -0.10% | 47.75 | 47.75 | 46.63 | 700 |
| Feb 27 2024 | 47.80 | 0.80 | 1.70% | 47.50 | 47.80 | 46.02 | 2,600 |
| Feb 26 2024 | 47.00 | 1.50 | 3.30% | 47.00 | 47.50 | 45.42 | 2,100 |
| Feb 23 2024 | 45.50 | -0.71 | -1.54% | 46.01 | 46.02 | 45.35 | 14,300 |
| Feb 22 2024 | 46.21 | 0.06 | 0.13% | 46.01 | 47.50 | 45.81 | 18,100 |
| Feb 21 2024 | 46.15 | 0.07 | 0.15% | 46.90 | 47.39 | 46.07 | 2,400 |
| Feb 20 2024 | 46.08 | -1.82 | -3.80% | 47.51 | 47.71 | 45.00 | 41,900 |
| Feb 19 2024 | 47.90 | -0.08 | -0.17% | 47.73 | 47.96 | 47.48 | 3,800 |
| Feb 16 2024 | 47.98 | 0.50 | 1.05% | 48.00 | 48.23 | 47.98 | 700 |
| Feb 15 2024 | 47.48 | -1.52 | -3.10% | 49.00 | 49.89 | 47.48 | 9,400 |
| Feb 14 2024 | 49.00 | -0.10 | -0.20% | 49.94 | 49.95 | 48.88 | 1,800 |
| Feb 09 2024 | 49.10 | 0.00 | 0.00% | 49.34 | 49.79 | 49.10 | 3,100 |
| Feb 08 2024 | 49.10 | -0.39 | -0.79% | 49.24 | 49.39 | 49.10 | 2,100 |
| Feb 07 2024 | 49.49 | -0.51 | -1.02% | 49.94 | 49.94 | 49.30 | 2,600 |
| Feb 06 2024 | 50.00 | -0.89 | -1.75% | 50.50 | 50.56 | 49.93 | 4,500 |
| Feb 05 2024 | 50.89 | 0.40 | 0.79% | 50.48 | 50.89 | 50.06 | 2,700 |
| Feb 02 2024 | 50.49 | 0.20 | 0.40% | 50.00 | 50.50 | 50.00 | 1,500 |
| Feb 01 2024 | 50.29 | -0.21 | -0.42% | 50.01 | 50.29 | 50.01 | 400 |
| Jan 31 2024 | 50.50 | 0.39 | 0.78% | 50.15 | 50.50 | 49.13 | 5,200 |
| Jan 30 2024 | 50.11 | -0.17 | -0.34% | 49.70 | 50.24 | 49.21 | 1,400 |
| Jan 29 2024 | 50.28 | 0.28 | 0.56% | 50.00 | 50.28 | 49.98 | 2,000 |
| Jan 26 2024 | 50.00 | -0.47 | -0.93% | 50.05 | 50.05 | 50.00 | 1,500 |
