MTS.MC(MTS.MC)
MTS.MC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $56.36 | $58.26 | $56.32 | $57.98 | 357,984 |
| 7/9/2026 | $55.20 | $55.42 | $54.00 | $54.56 | 130,992 |
| 7/8/2026 | $56.00 | $56.20 | $53.62 | $53.62 | 250,631 |
| 7/7/2026 | $56.58 | $57.62 | $56.10 | $56.12 | 118,899 |
| 7/6/2026 | $57.94 | $57.96 | $56.56 | $56.98 | 244,210 |
| 7/3/2026 | $55.90 | $58.54 | $55.50 | $58.54 | 609,187 |
| 7/2/2026 | $52.42 | $55.34 | $52.04 | $55.20 | 305,619 |
| 7/1/2026 | $52.80 | $53.74 | $51.76 | $52.06 | 162,987 |
| 6/30/2026 | $52.46 | $53.50 | $51.76 | $52.74 | 166,691 |
| 6/29/2026 | $52.78 | $53.30 | $51.30 | $51.52 | 154,977 |
| 6/26/2026 | $54.08 | $54.30 | $52.08 | $52.52 | 174,258 |
| 6/25/2026 | $54.24 | $54.68 | $53.68 | $54.28 | 126,456 |
| 6/24/2026 | $55.90 | $55.90 | $53.16 | $54.20 | 269,051 |
| 6/23/2026 | $54.48 | $55.96 | $53.86 | $55.84 | 190,029 |
| 6/22/2026 | $55.34 | $56.04 | $54.70 | $55.54 | 166,956 |
| 6/19/2026 | $55.48 | $56.18 | $54.96 | $55.00 | 277,380 |
| 6/18/2026 | $57.04 | $57.84 | $55.32 | $55.88 | 281,023 |
| 6/17/2026 | $59.08 | $59.20 | $56.90 | $57.80 | 286,128 |
| 6/16/2026 | $59.50 | $59.96 | $58.96 | $59.22 | 104,813 |
| 6/15/2026 | $62.34 | $62.56 | $59.78 | $59.94 | 177,841 |
| 6/12/2026 | $59.04 | $60.64 | $57.96 | $60.62 | 345,934 |
| 6/11/2026 | $55.62 | $57.62 | $55.62 | $57.28 | 130,917 |
| 6/10/2026 | $56.44 | $56.60 | $55.16 | $55.72 | 224,729 |
| 6/9/2026 | $59.06 | $59.42 | $56.44 | $56.44 | 183,478 |
| 6/8/2026 | $57.80 | $59.60 | $57.46 | $58.78 | 220,045 |
| 6/5/2026 | $61.08 | $61.20 | $59.24 | $59.26 | 308,799 |
| 6/4/2026 | $61.58 | $62.56 | $60.26 | $62.12 | 196,682 |
| 6/3/2026 | $61.10 | $62.20 | $60.30 | $61.28 | 129,720 |
| 6/2/2026 | $60.38 | $61.76 | $59.92 | $61.30 | 219,836 |
| 6/1/2026 | $59.26 | $60.08 | $58.38 | $60.04 | 183,249 |
| 5/29/2026 | $59.58 | $60.26 | $59.00 | $59.38 | 178,101 |
| 5/28/2026 | $58.04 | $59.22 | $57.46 | $59.04 | 151,863 |
| 5/27/2026 | $58.96 | $59.02 | $57.46 | $58.18 | 196,759 |
| 5/26/2026 | $58.40 | $58.80 | $57.72 | $57.94 | 138,714 |
| 5/25/2026 | $57.72 | $58.40 | $57.40 | $58.10 | 220,707 |
| 5/22/2026 | $55.00 | $56.72 | $54.46 | $56.70 | 232,469 |
| 5/21/2026 | $54.40 | $54.94 | $53.24 | $54.54 | 150,738 |
| 5/20/2026 | $51.46 | $54.46 | $51.42 | $54.32 | 240,390 |
| 5/19/2026 | $53.10 | $53.84 | $50.68 | $51.28 | 221,750 |
| 5/18/2026 | $51.60 | $53.22 | $51.20 | $52.58 | 148,505 |
| 5/15/2026 | $54.14 | $54.14 | $51.58 | $52.28 | 302,450 |
| 5/14/2026 | $54.98 | $55.70 | $54.52 | $54.98 | 181,750 |
| 5/13/2026 | $53.16 | $54.88 | $52.50 | $54.88 | 299,544 |
| 5/12/2026 | $52.46 | $53.30 | $51.18 | $51.26 | 287,228 |
| 5/11/2026 | $52.00 | $53.24 | $51.60 | $52.80 | 156,449 |
| 5/8/2026 | $53.10 | $53.24 | $51.96 | $52.22 | 183,598 |
| 5/7/2026 | $54.10 | $54.70 | $53.30 | $53.32 | 250,158 |
| 5/6/2026 | $50.60 | $54.14 | $50.60 | $53.54 | 454,011 |
| 5/5/2026 | $47.74 | $49.56 | $47.55 | $49.56 | 211,355 |
| 5/4/2026 | $49.65 | $50.42 | $47.45 | $47.61 | 315,877 |
| 4/30/2026 | $47.48 | $50.14 | $47.11 | $49.24 | 349,790 |
| 4/29/2026 | $49.80 | $50.00 | $48.71 | $48.88 | 145,765 |
| 4/28/2026 | $50.28 | $50.64 | $48.79 | $49.33 | 217,562 |
| 4/27/2026 | $50.84 | $51.30 | $50.06 | $50.28 | 119,255 |
| 4/24/2026 | $50.98 | $51.28 | $49.77 | $50.60 | 228,639 |
| 4/23/2026 | $51.80 | $52.48 | $50.84 | $51.76 | 213,747 |
| 4/22/2026 | $52.50 | $53.32 | $51.86 | $52.26 | 203,226 |
| 4/21/2026 | $52.96 | $53.32 | $51.80 | $52.36 | 188,394 |
| 4/20/2026 | $51.72 | $53.02 | $51.34 | $52.90 | 316,846 |
| 4/17/2026 | $50.80 | $53.56 | $50.08 | $53.40 | 385,895 |
| 4/16/2026 | $52.90 | $52.96 | $50.88 | $51.00 | 347,888 |
| 4/15/2026 | $52.90 | $53.20 | $51.86 | $52.26 | 187,458 |
| 4/14/2026 | $52.50 | $52.86 | $52.12 | $52.86 | 193,619 |