$30.41▲0.63 (2.10%)
Extended:$30.38-0.03 (-0.10%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $30.35 | $30.47 | $30.30 | $30.41 | 26,600 |
| 11/12/2026 | $29.94 | $29.96 | $29.56 | $29.79 | 50,600 |
| 11/11/2026 | $29.28 | $29.28 | $28.96 | $29.13 | 31,242 |
| 11/10/2026 | $29.25 | $29.59 | $29.11 | $29.29 | 44,936 |
| 11/9/2026 | $30.06 | $30.29 | $29.91 | $30.21 | 56,200 |
| 11/6/2026 | $27.74 | $29.19 | $27.74 | $29.11 | 39,413 |
| 11/5/2026 | $32.13 | $32.78 | $32.13 | $32.17 | 42,537 |
| 11/4/2026 | $31.46 | $31.81 | $31.41 | $31.79 | 33,400 |
| 11/3/2026 | $31.14 | $31.14 | $30.10 | $30.14 | 31,605 |
| 11/2/2026 | $30.28 | $30.48 | $30.27 | $30.30 | 72,500 |
| 10/30/2026 | $29.63 | $29.93 | $29.55 | $29.92 | 51,200 |
| 10/29/2026 | $29.60 | $29.78 | $29.59 | $29.60 | 53,500 |
| 10/28/2026 | $29.51 | $29.51 | $29.37 | $29.48 | 33,800 |
| 10/27/2026 | $29.12 | $30.10 | $29.12 | $30.05 | 40,847 |
| 10/26/2026 | $31.98 | $31.98 | $31.31 | $31.37 | 86,937 |
| 10/23/2026 | $29.80 | $30.54 | $29.80 | $30.35 | 247,212 |
| 10/22/2026 | $28.88 | $30.04 | $28.88 | $29.56 | 74,000 |
| 10/21/2026 | $29.27 | $29.85 | $29.18 | $29.18 | 79,900 |
| 10/20/2026 | $29.09 | $29.48 | $28.60 | $29.33 | 54,600 |
| 10/19/2026 | $29.86 | $29.86 | $28.70 | $28.70 | 812,700 |
| 10/16/2026 | $29.62 | $29.62 | $28.36 | $28.47 | 1.04M |
| 10/15/2026 | $27.21 | $28.13 | $27.21 | $28.01 | 92,720 |
| 10/14/2026 | $26.01 | $26.91 | $26.01 | $26.85 | 74,900 |
| 10/13/2026 | $27.49 | $27.67 | $27.26 | $27.31 | 76,700 |
| 10/12/2026 | $25.97 | $27.41 | $25.97 | $27.38 | 85,400 |
| 10/9/2026 | $27.42 | $27.59 | $27.28 | $27.46 | 74,642 |
| 10/8/2026 | $27.16 | $28.07 | $27.00 | $27.13 | 77,149 |
| 10/7/2026 | $26.85 | $27.04 | $26.60 | $26.65 | 77,800 |
| 10/6/2026 | $27.99 | $27.99 | $26.92 | $26.93 | 84,144 |
| 10/5/2026 | $26.92 | $27.04 | $26.88 | $27.00 | 102,900 |
| 10/2/2026 | $27.55 | $27.66 | $27.25 | $27.36 | 86,937 |
| 10/1/2026 | $26.86 | $27.88 | $26.86 | $27.84 | 104,200 |
| 9/30/2026 | $28.40 | $28.68 | $27.83 | $28.00 | 43,000 |
| 9/29/2026 | $28.12 | $28.33 | $27.93 | $28.19 | 45,900 |
| 9/28/2026 | $28.45 | $28.73 | $28.31 | $28.45 | 38,800 |
| 9/25/2026 | $29.22 | $29.74 | $28.67 | $28.83 | 110,400 |
| 9/24/2026 | $29.48 | $29.48 | $28.23 | $28.51 | 66,400 |
| 9/23/2026 | $29.12 | $29.57 | $28.35 | $28.48 | 54,300 |
| 9/22/2026 | $29.08 | $29.10 | $28.63 | $28.96 | 45,534 |
| 9/21/2026 | $28.88 | $29.21 | $28.53 | $28.74 | 60,200 |
| 9/18/2026 | $28.30 | $29.15 | $28.27 | $28.33 | 46,600 |
| 9/17/2026 | $28.90 | $29.30 | $28.65 | $29.11 | 235,145 |
| 9/16/2026 | $28.65 | $28.79 | $28.21 | $28.36 | 41,105 |
| 9/15/2026 | $29.36 | $29.36 | $28.44 | $28.48 | 70,300 |
| 9/14/2026 | $29.12 | $30.18 | $28.90 | $29.14 | 76,600 |
| 9/11/2026 | $29.01 | $29.82 | $29.01 | $29.31 | 54,900 |
| 9/10/2026 | $28.62 | $28.78 | $28.46 | $28.48 | 56,007 |
| 9/9/2026 | $29.17 | $29.36 | $29.07 | $29.08 | 83,700 |
| 9/8/2026 | $29.32 | $29.40 | $29.23 | $29.23 | 33,200 |
| 9/4/2026 | $29.10 | $29.46 | $29.00 | $29.05 | 19,346 |
| 9/3/2026 | $29.04 | $29.30 | $28.94 | $29.19 | 45,920 |
| 9/2/2026 | $28.56 | $28.73 | $28.56 | $28.67 | 49,440 |
| 9/1/2026 | $28.74 | $28.86 | $28.57 | $28.59 | 48,328 |
| 8/31/2026 | $28.50 | $28.53 | $28.31 | $28.33 | 44,048 |
| 8/28/2026 | $29.00 | $29.00 | $28.67 | $28.72 | 27,300 |
| 8/27/2026 | $28.36 | $28.61 | $28.35 | $28.48 | 64,900 |
| 8/26/2026 | $28.43 | $28.52 | $28.39 | $28.45 | 35,900 |
| 8/25/2026 | $28.44 | $28.51 | $28.39 | $28.48 | 35,700 |
| 8/24/2026 | $28.39 | $28.50 | $28.36 | $28.50 | 46,924 |
| 8/21/2026 | $28.25 | $28.26 | $28.14 | $28.21 | 47,625 |
| 8/20/2026 | $27.94 | $28.10 | $27.82 | $27.83 | 64,400 |
| 8/19/2026 | $27.65 | $27.80 | $27.33 | $27.38 | 42,800 |
| 8/18/2026 | $27.10 | $27.16 | $26.90 | $26.90 | 78,400 |
| 8/17/2026 | $27.21 | $27.33 | $27.19 | $27.33 | 175,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
MTSFY Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance