MTSI(MTSI)
MTSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $373.29 | $380.84 | $370.62 | $380.45 | 941,152 |
| 5/20/2026 | $364.91 | $377.48 | $362.55 | $375.71 | 1.44M |
| 5/19/2026 | $344.64 | $361.34 | $337.44 | $358.98 | 1.76M |
| 5/18/2026 | $381.23 | $381.23 | $351.46 | $356.25 | 1.98M |
| 5/15/2026 | $369.89 | $387.96 | $362.50 | $375.60 | 1.62M |
| 5/14/2026 | $400.00 | $401.25 | $374.66 | $383.56 | 1.54M |
| 5/13/2026 | $376.02 | $384.58 | $364.42 | $381.55 | 1.80M |
| 5/12/2026 | $361.18 | $363.04 | $340.35 | $362.76 | 1.60M |
| 5/11/2026 | $361.42 | $368.95 | $352.69 | $365.88 | 1.89M |
| 5/8/2026 | $356.93 | $364.00 | $349.74 | $359.88 | 1.77M |
| 5/7/2026 | $353.87 | $355.00 | $317.54 | $344.47 | 2.80M |
| 5/6/2026 | $308.47 | $314.16 | $298.21 | $309.81 | 1.87M |
| 5/5/2026 | $293.09 | $304.96 | $285.27 | $303.57 | 1.43M |
| 5/4/2026 | $286.40 | $299.82 | $284.31 | $291.72 | 1.17M |
| 5/1/2026 | $280.40 | $285.78 | $277.02 | $284.18 | 646,468 |
| 4/30/2026 | $274.82 | $281.84 | $270.23 | $281.61 | 1.10M |
| 4/29/2026 | $271.30 | $272.17 | $264.78 | $269.63 | 915,500 |
| 4/28/2026 | $269.23 | $271.49 | $260.85 | $265.61 | 1.11M |
| 4/27/2026 | $286.86 | $288.19 | $271.16 | $279.44 | 946,242 |
| 4/24/2026 | $290.90 | $294.00 | $283.24 | $287.64 | 1.17M |
| 4/23/2026 | $279.82 | $289.98 | $277.11 | $284.40 | 865,314 |
| 4/22/2026 | $289.46 | $289.68 | $274.11 | $277.00 | 1.49M |
| 4/21/2026 | $283.13 | $288.51 | $276.45 | $285.71 | 794,793 |
| 4/20/2026 | $276.78 | $281.50 | $275.32 | $281.08 | 649,346 |
| 4/17/2026 | $265.86 | $277.37 | $263.80 | $276.97 | 1.05M |
| 4/16/2026 | $260.69 | $265.67 | $256.62 | $261.42 | 912,600 |
| 4/15/2026 | $260.69 | $264.82 | $255.71 | $261.16 | 763,600 |
| 4/14/2026 | $265.00 | $266.05 | $259.33 | $263.92 | 834,200 |
| 4/13/2026 | $258.10 | $264.51 | $257.14 | $263.63 | 861,731 |
| 4/10/2026 | $252.56 | $262.08 | $251.61 | $258.11 | 1.03M |
| 4/9/2026 | $246.45 | $253.47 | $244.18 | $247.71 | 789,449 |
| 4/8/2026 | $250.00 | $254.25 | $238.87 | $247.00 | 1.79M |
| 4/7/2026 | $232.82 | $237.51 | $230.00 | $236.99 | 661,103 |
| 4/6/2026 | $238.83 | $244.58 | $231.02 | $233.04 | 784,922 |
| 4/2/2026 | $217.66 | $239.56 | $217.60 | $238.30 | 820,700 |
| 4/1/2026 | $226.12 | $234.91 | $223.01 | $229.36 | 1.07M |
| 3/31/2026 | $214.34 | $223.67 | $209.73 | $222.07 | 1.69M |
| 3/30/2026 | $225.46 | $228.20 | $205.69 | $209.49 | 1.24M |
| 3/27/2026 | $225.07 | $229.87 | $222.67 | $225.44 | 893,200 |
| 3/26/2026 | $240.01 | $243.41 | $228.04 | $228.50 | 1.50M |
| 3/25/2026 | $238.59 | $246.12 | $235.33 | $245.04 | 1.09M |
| 3/24/2026 | $227.55 | $242.32 | $227.32 | $237.23 | 1.27M |
| 3/23/2026 | $222.13 | $231.99 | $221.70 | $229.26 | 1.25M |
| 3/20/2026 | $222.37 | $227.74 | $213.39 | $218.96 | 2.27M |
| 3/19/2026 | $210.89 | $225.89 | $209.40 | $224.54 | 707,449 |
| 3/18/2026 | $224.18 | $226.06 | $218.40 | $218.89 | 1.07M |
| 3/17/2026 | $225.04 | $226.24 | $220.27 | $221.29 | 740,432 |
| 3/16/2026 | $225.62 | $229.62 | $223.94 | $224.92 | 1.08M |
| 3/13/2026 | $220.37 | $225.55 | $215.94 | $217.80 | 858,425 |
| 3/12/2026 | $217.74 | $224.64 | $214.71 | $215.94 | 1.33M |
| 3/11/2026 | $220.27 | $225.63 | $219.48 | $222.55 | 715,549 |
| 3/10/2026 | $217.35 | $226.44 | $217.35 | $220.59 | 1.32M |
| 3/9/2026 | $201.17 | $222.61 | $197.63 | $218.73 | 2.28M |
| 3/6/2026 | $222.40 | $225.72 | $204.36 | $207.51 | 2.05M |
| 3/5/2026 | $237.13 | $238.61 | $224.22 | $228.98 | 1.18M |
| 3/4/2026 | $243.90 | $246.95 | $238.08 | $239.00 | 852,047 |
| 3/3/2026 | $249.27 | $250.10 | $236.03 | $241.01 | 1.39M |
| 3/2/2026 | $244.75 | $258.98 | $244.75 | $258.54 | 1.29M |
| 2/27/2026 | $243.71 | $248.39 | $242.50 | $248.12 | 1.29M |
| 2/26/2026 | $253.30 | $254.60 | $239.23 | $247.11 | 1.38M |
| 2/25/2026 | $250.00 | $256.12 | $249.30 | $253.37 | 1.07M |
| 2/24/2026 | $245.55 | $250.31 | $245.55 | $248.29 | 804,374 |
| 2/23/2026 | $244.07 | $245.79 | $238.83 | $245.53 | 720,317 |