|
Closing price on 4/8/2022
|
|
| Open |
13.50 |
| High |
15.70 |
| Low |
13.30 |
| Volume |
5,500 |
| Split-adjusted Price |
11.00 |
|
|
MTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.20 / -1.45%
|
13.50
|
15.70
|
13.30
|
13.60
|
14.30
|
11.00
|
5,500
|
|
|
4/7/2022
|
-1.20 / -8.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.16
|
500
|
|
|
4/6/2022
|
+1.00 / +7.14%
|
14.40
|
15.80
|
14.40
|
15.00
|
15.00
|
12.13
|
700
|
|
|
4/5/2022
|
-0.10 / -0.69%
|
14.30
|
14.30
|
13.70
|
14.30
|
14.00
|
11.57
|
4,800
|
|
|
4/4/2022
|
-0.30 / -1.97%
|
13.40
|
15.00
|
13.40
|
14.90
|
14.40
|
12.05
|
1,200
|
|
|
4/1/2022
|
+1.10 / +7.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.30
|
100
|
|
|
3/31/2022
|
-1.60 / -10.74%
|
14.50
|
15.80
|
12.70
|
13.30
|
14.10
|
10.76
|
5,700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.05
|
0
|
|
|
3/29/2022
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.05
|
100
|
|
|
3/28/2022
|
+0.10 / +0.65%
|
15.80
|
15.80
|
13.20
|
15.50
|
14.40
|
12.54
|
3,800
|
|
|
3/25/2022
|
+0.50 / +3.45%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.40
|
12.13
|
200
|
|
|
3/24/2022
|
-0.20 / -1.36%
|
16.90
|
16.90
|
14.10
|
14.50
|
14.50
|
11.73
|
2,100
|
|
|
3/23/2022
|
+0.90 / +6.38%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.70
|
12.13
|
200
|
|
|
3/22/2022
|
+0.30 / +2.11%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.10
|
11.73
|
2,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
11.57
|
700
|
|
|
3/18/2022
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.57
|
900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
0
|
|
|
3/16/2022
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.13
|
0
|
|
|
3/14/2022
|
+0.80 / +5.63%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
12.13
|
400
|
|
|
3/11/2022
|
+0.30 / +2.16%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
11.49
|
1,000
|
|
|
3/10/2022
|
-0.90 / -6.16%
|
14.10
|
14.60
|
13.70
|
13.70
|
13.90
|
11.08
|
5,600
|
|
|
3/9/2022
|
-0.90 / -5.81%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
200
|
|
|
3/8/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.54
|
0
|
|
|
3/7/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
12.54
|
400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.54
|
100
|
|
|
3/3/2022
|
+1.60 / +11.51%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.54
|
200
|
|
|
3/2/2022
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.90
|
11.08
|
300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
13.90
|
15.50
|
13.90
|
15.50
|
14.70
|
12.54
|
200
|
|
|
2/28/2022
|
+0.80 / +5.44%
|
14.70
|
15.80
|
14.70
|
15.50
|
15.50
|
12.54
|
1,300
|
|
|