Closing price on 8/7/2025
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.50 |
Volume |
9,800 |
Split-adjusted Price |
8.50 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
MTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
9,800
|
|
8/6/2025
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
700
|
|
8/5/2025
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
16,800
|
|
8/4/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8,100
|
|
8/1/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.40
|
8.60
|
0
|
|
7/31/2025
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
9,200
|
|
7/30/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.40
|
8.60
|
0
|
|
7/29/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
7/28/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
7/25/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
15,000
|
|
7/24/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,700
|
|
7/23/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
7/22/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
7/21/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.40
|
8.60
|
5,500
|
|
7/18/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
9,700
|
|
7/17/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
7/16/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
7/15/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
7/14/2025
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
300
|
|
7/11/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
8.40
|
20,400
|
|
7/10/2025
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
13,500
|
|
7/9/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
7/8/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
7/7/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
7/4/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,100
|
|
7/3/2025
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4,000
|
|
7/2/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
7/1/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
500
|
|
6/30/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
500
|
|
6/27/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5,000
|
|
|