MTSFY(MTSFY)
MTSFY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $28.83 | $29.40 | $28.83 | $29.13 | 23,900 |
| 7/30/2026 | $30.02 | $31.16 | $30.02 | $30.59 | 325,200 |
| 7/29/2026 | $30.03 | $30.48 | $29.73 | $29.81 | 925,300 |
| 7/28/2026 | $29.22 | $29.80 | $29.13 | $29.58 | 985,448 |
| 7/27/2026 | $29.08 | $29.08 | $28.72 | $28.97 | 58,200 |
| 7/24/2026 | $28.42 | $28.59 | $28.37 | $28.43 | 85,200 |
| 7/23/2026 | $28.25 | $28.25 | $27.91 | $27.99 | 58,100 |
| 7/22/2026 | $28.66 | $28.67 | $28.55 | $28.60 | 21,913 |
| 7/21/2026 | $28.96 | $29.19 | $28.90 | $29.09 | 38,200 |
| 7/20/2026 | $28.59 | $28.83 | $28.56 | $28.65 | 70,519 |
| 7/17/2026 | $28.29 | $28.59 | $28.26 | $28.59 | 44,716 |
| 7/16/2026 | $28.57 | $28.57 | $28.40 | $28.42 | 44,728 |
| 7/15/2026 | $28.63 | $28.66 | $28.43 | $28.60 | 90,700 |
| 7/14/2026 | $28.88 | $28.96 | $28.69 | $28.75 | 94,120 |
| 7/13/2026 | $28.18 | $28.27 | $28.03 | $28.15 | 73,322 |
| 7/10/2026 | $28.07 | $28.22 | $27.91 | $28.16 | 44,108 |
| 7/9/2026 | $28.22 | $28.31 | $28.17 | $28.25 | 50,300 |
| 7/8/2026 | $28.34 | $28.45 | $28.11 | $28.43 | 43,200 |
| 7/7/2026 | $29.05 | $29.05 | $28.74 | $28.82 | 68,149 |
| 7/6/2026 | $28.86 | $28.95 | $28.75 | $28.94 | 80,100 |
| 7/2/2026 | $28.50 | $28.52 | $27.98 | $28.09 | 67,100 |
| 7/1/2026 | $27.35 | $27.63 | $27.31 | $27.52 | 67,700 |
| 6/30/2026 | $27.55 | $27.85 | $27.55 | $27.79 | 102,904 |
| 6/29/2026 | $28.18 | $28.67 | $28.03 | $28.30 | 123,307 |
| 6/26/2026 | $27.43 | $27.78 | $27.43 | $27.69 | 61,927 |
| 6/25/2026 | $27.24 | $27.29 | $26.81 | $27.07 | 58,942 |
| 6/24/2026 | $27.25 | $27.25 | $26.87 | $27.05 | 108,900 |
| 6/23/2026 | $26.58 | $26.83 | $26.58 | $26.74 | 131,300 |
| 6/22/2026 | $27.69 | $27.69 | $27.47 | $27.50 | 120,800 |
| 6/18/2026 | $28.09 | $28.36 | $28.03 | $28.08 | 75,700 |
| 6/17/2026 | $28.32 | $28.56 | $28.17 | $28.29 | 88,530 |
| 6/16/2026 | $28.64 | $28.80 | $28.59 | $28.64 | 82,539 |
| 6/15/2026 | $29.24 | $29.31 | $29.19 | $29.22 | 120,338 |
| 6/12/2026 | $29.19 | $29.54 | $29.18 | $29.47 | 52,325 |
| 6/11/2026 | $28.76 | $29.31 | $28.69 | $29.27 | 86,300 |
| 6/10/2026 | $28.85 | $29.60 | $28.71 | $28.88 | 80,000 |
| 6/9/2026 | $28.00 | $28.06 | $27.30 | $27.53 | 167,700 |
| 6/8/2026 | $27.80 | $27.83 | $27.64 | $27.73 | 110,500 |
| 6/5/2026 | $27.84 | $27.95 | $27.32 | $27.36 | 87,800 |
| 6/4/2026 | $27.75 | $27.75 | $27.51 | $27.72 | 108,000 |
| 6/3/2026 | $27.71 | $27.80 | $27.45 | $27.51 | 62,534 |
| 6/2/2026 | $28.48 | $28.57 | $28.41 | $28.55 | 106,607 |
| 6/1/2026 | $27.52 | $27.77 | $27.47 | $27.66 | 134,000 |
| 5/29/2026 | $28.64 | $28.77 | $28.54 | $28.57 | 95,700 |
| 5/28/2026 | $28.29 | $28.65 | $28.12 | $28.49 | 88,200 |
| 5/27/2026 | $28.72 | $28.86 | $28.68 | $28.77 | 86,332 |
| 5/26/2026 | $29.03 | $29.05 | $28.84 | $28.90 | 166,125 |
| 5/22/2026 | $27.25 | $27.89 | $27.14 | $27.57 | 1.92M |
| 5/21/2026 | $28.36 | $28.82 | $28.19 | $28.57 | 523,700 |
| 5/20/2026 | $28.60 | $29.03 | $28.59 | $28.92 | 65,600 |
| 5/19/2026 | $28.81 | $29.04 | $28.74 | $28.80 | 113,400 |
| 5/18/2026 | $28.69 | $28.99 | $28.33 | $28.51 | 113,040 |
| 5/15/2026 | $29.26 | $29.27 | $29.08 | $29.13 | 82,117 |
| 5/14/2026 | $29.22 | $29.24 | $28.91 | $29.08 | 75,500 |
| 5/13/2026 | $31.85 | $33.33 | $31.53 | $32.28 | 67,937 |
| 5/12/2026 | $31.70 | $31.94 | $31.65 | $31.90 | 62,409 |
| 5/11/2026 | $32.01 | $32.19 | $31.97 | $32.00 | 69,135 |
| 5/8/2026 | $31.87 | $31.95 | $31.71 | $31.85 | 46,300 |
| 5/7/2026 | $31.69 | $32.44 | $31.59 | $32.13 | 60,819 |
| 5/6/2026 | $33.09 | $33.18 | $32.99 | $33.10 | 43,606 |
| 5/5/2026 | $32.14 | $32.37 | $32.10 | $32.20 | 36,840 |
| 5/4/2026 | $32.24 | $32.46 | $31.84 | $31.94 | 46,900 |