MTSI(MTSI)
MTSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $277.95 | $278.50 | $264.21 | $266.99 | 1.08M |
| 7/23/2026 | $277.66 | $285.83 | $275.40 | $282.82 | 1.02M |
| 7/22/2026 | $274.08 | $287.36 | $274.08 | $282.62 | 786,600 |
| 7/21/2026 | $276.61 | $285.50 | $273.42 | $283.03 | 1.40M |
| 7/20/2026 | $271.68 | $280.87 | $268.78 | $269.80 | 1.08M |
| 7/17/2026 | $263.58 | $277.19 | $255.02 | $267.36 | 1.76M |
| 7/16/2026 | $282.33 | $284.39 | $270.78 | $275.49 | 1.67M |
| 7/15/2026 | $302.46 | $307.77 | $286.31 | $293.02 | 1.30M |
| 7/14/2026 | $309.89 | $310.69 | $299.21 | $301.76 | 1.10M |
| 7/13/2026 | $300.35 | $302.00 | $291.14 | $294.24 | 1.42M |
| 7/10/2026 | $310.35 | $314.14 | $304.79 | $308.52 | 992,456 |
| 7/9/2026 | $322.02 | $328.62 | $315.67 | $317.35 | 1.61M |
| 7/8/2026 | $305.01 | $313.09 | $297.23 | $305.23 | 1.72M |
| 7/7/2026 | $310.30 | $315.11 | $298.48 | $304.82 | 2.70M |
| 7/6/2026 | $329.00 | $342.38 | $326.00 | $327.64 | 1.53M |
| 7/2/2026 | $348.63 | $351.79 | $312.86 | $322.26 | 2.68M |
| 7/1/2026 | $368.57 | $369.28 | $347.83 | $350.63 | 2.34M |
| 6/30/2026 | $373.56 | $387.87 | $367.00 | $380.37 | 2.52M |
| 6/29/2026 | $364.37 | $375.01 | $347.46 | $372.59 | 1.84M |
| 6/26/2026 | $378.07 | $381.74 | $360.97 | $369.18 | 4.30M |
| 6/25/2026 | $381.88 | $392.44 | $362.00 | $390.19 | 1.92M |
| 6/24/2026 | $377.42 | $384.99 | $362.06 | $373.08 | 1.38M |
| 6/23/2026 | $371.44 | $381.74 | $365.00 | $372.15 | 2.14M |
| 6/22/2026 | $400.14 | $401.69 | $388.50 | $396.26 | 1.41M |
| 6/18/2026 | $382.28 | $394.99 | $376.31 | $391.41 | 2.36M |
| 6/17/2026 | $373.35 | $380.87 | $366.00 | $367.11 | 1.23M |
| 6/16/2026 | $382.04 | $385.89 | $367.40 | $368.32 | 1.58M |
| 6/15/2026 | $393.35 | $399.00 | $382.34 | $384.77 | 1.44M |
| 6/12/2026 | $380.94 | $385.00 | $372.59 | $379.87 | 1.14M |
| 6/11/2026 | $365.94 | $375.25 | $358.25 | $374.76 | 1.78M |
| 6/10/2026 | $356.31 | $369.16 | $347.31 | $354.40 | 1.38M |
| 6/9/2026 | $371.56 | $374.30 | $333.15 | $358.72 | 1.61M |
| 6/8/2026 | $369.98 | $369.98 | $352.51 | $361.86 | 1.80M |
| 6/5/2026 | $365.00 | $374.65 | $342.37 | $345.40 | 2.97M |
| 6/4/2026 | $376.01 | $390.34 | $367.66 | $382.74 | 1.25M |
| 6/3/2026 | $390.35 | $395.31 | $376.93 | $390.34 | 1.59M |
| 6/2/2026 | $363.69 | $384.91 | $354.72 | $382.35 | 2.66M |
| 6/1/2026 | $354.80 | $364.00 | $347.43 | $353.79 | 2.03M |
| 5/29/2026 | $393.91 | $393.91 | $357.07 | $364.64 | 2.02M |
| 5/28/2026 | $402.66 | $402.66 | $382.01 | $391.09 | 1.34M |
| 5/27/2026 | $415.63 | $418.90 | $393.80 | $400.66 | 1.21M |
| 5/26/2026 | $401.53 | $413.75 | $397.60 | $409.68 | 2.20M |
| 5/22/2026 | $387.39 | $390.00 | $372.05 | $385.98 | 970,670 |
| 5/21/2026 | $373.29 | $380.84 | $370.62 | $380.45 | 942,917 |
| 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 |