MTSS.MEMTSS.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $218.75 | $221.00 | $218.15 | $219.10 | 3.41M |
| 1/14/2026 | $215.35 | $220.70 | $214.00 | $218.65 | 5.04M |
| 1/13/2026 | $215.70 | $216.95 | $214.05 | $214.70 | 2.43M |
| 1/12/2026 | $213.95 | $216.80 | $213.70 | $216.00 | 2.13M |
| 1/9/2026 | $214.30 | $214.80 | $213.45 | $214.00 | 466,520 |
| 1/8/2026 | $213.65 | $215.75 | $212.10 | $213.85 | 1.34M |
| 1/6/2026 | $212.70 | $214.00 | $212.40 | $213.90 | 811,230 |
| 1/5/2026 | $214.40 | $214.65 | $211.20 | $212.60 | 924,310 |
| 12/30/2025 | $212.35 | $215.10 | $212.15 | $213.90 | 1.62M |
| 12/29/2025 | $212.95 | $215.85 | $212.00 | $212.35 | 3.68M |
| 12/28/2025 | $212.05 | $214.25 | $211.30 | $212.90 | 376,820 |
| 12/27/2025 | $212.60 | $212.85 | $211.45 | $212.40 | 402,530 |
| 12/26/2025 | $210.55 | $212.45 | $210.05 | $212.25 | 2.97M |
| 12/25/2025 | $211.75 | $212.00 | $210.05 | $210.55 | 1.92M |
| 12/24/2025 | $214.35 | $214.35 | $211.00 | $211.75 | 2.67M |
| 12/23/2025 | $213.80 | $215.85 | $211.95 | $213.05 | 3.27M |
| 12/22/2025 | $216.25 | $216.70 | $212.80 | $213.70 | 2.38M |
| 12/21/2025 | $215.55 | $215.90 | $215.30 | $215.60 | 70,040 |
| 12/20/2025 | $215.55 | $215.90 | $215.30 | $215.30 | 77,100 |
| 12/19/2025 | $216.95 | $218.45 | $214.25 | $215.50 | 3.35M |
| 12/18/2025 | $218.25 | $219.30 | $215.00 | $216.40 | 3.19M |
| 12/17/2025 | $217.90 | $219.50 | $216.25 | $218.25 | 2.47M |
| 12/16/2025 | $217.70 | $220.00 | $216.75 | $217.90 | 4.93M |
| 12/15/2025 | $213.50 | $219.00 | $213.15 | $217.60 | 5.32M |
| 12/14/2025 | $213.40 | $214.70 | $212.75 | $213.05 | 143,590 |
| 12/13/2025 | $212.25 | $215.70 | $212.25 | $213.80 | 200,080 |
| 12/12/2025 | $216.00 | $216.35 | $211.55 | $212.05 | 3.56M |
| 12/11/2025 | $214.45 | $216.70 | $214.15 | $215.70 | 3.59M |
| 12/10/2025 | $213.85 | $215.15 | $213.50 | $214.05 | 1.92M |
| 12/9/2025 | $211.85 | $214.95 | $211.65 | $213.80 | 1.94M |
| 12/8/2025 | $215.35 | $216.20 | $211.20 | $211.85 | 1.97M |
| 12/5/2025 | $213.15 | $216.00 | $213.15 | $214.80 | 2.60M |
| 12/4/2025 | $211.90 | $213.80 | $211.90 | $213.25 | 2.60M |
| 12/3/2025 | $214.05 | $215.45 | $210.20 | $212.30 | 2.61M |
| 12/2/2025 | $215.10 | $217.40 | $214.80 | $216.55 | 2.80M |
| 12/1/2025 | $213.20 | $217.80 | $210.85 | $215.00 | 2.45M |
| 11/30/2025 | $212.50 | $213.45 | $211.90 | $213.25 | 111,410 |
| 11/29/2025 | $212.30 | $212.85 | $212.05 | $212.25 | 69,210 |
| 11/28/2025 | $210.85 | $212.50 | $209.20 | $212.30 | 3.08M |
| 11/27/2025 | $212.20 | $212.65 | $209.50 | $209.85 | 3.08M |
| 11/26/2025 | $211.95 | $213.30 | $210.70 | $212.20 | 3.08M |
| 11/25/2025 | $209.35 | $212.90 | $208.60 | $211.55 | 3.08M |
| 11/24/2025 | $211.85 | $212.90 | $207.60 | $208.95 | 3.10M |
| 11/21/2025 | $213.40 | $213.40 | $208.15 | $210.70 | 2.50M |
| 11/20/2025 | $209.15 | $213.95 | $207.75 | $213.40 | 2.52M |
| 11/19/2025 | $205.40 | $213.50 | $205.10 | $209.65 | 3.42M |
| 11/18/2025 | $203.95 | $207.60 | $202.55 | $205.45 | 3.85M |
| 11/17/2025 | $204.20 | $204.35 | $202.45 | $203.45 | 1.24M |
| 11/16/2025 | $203.65 | $204.25 | $203.60 | $204.20 | 53,700 |
| 11/15/2025 | $204.20 | $204.60 | $203.20 | $204.40 | 86,890 |
| 11/14/2025 | $204.60 | $205.85 | $203.25 | $204.40 | 4.33M |
| 11/13/2025 | $204.00 | $206.20 | $203.00 | $204.60 | 4.33M |
| 11/12/2025 | $204.75 | $204.90 | $203.00 | $204.00 | 2.69M |
| 11/11/2025 | $205.40 | $206.35 | $203.05 | $204.75 | 2.87M |
| 11/10/2025 | $207.10 | $210.20 | $203.30 | $205.60 | 2.87M |
| 11/9/2025 | $205.90 | $206.80 | $205.50 | $206.40 | 91,490 |
| 11/8/2025 | $205.80 | $205.95 | $204.55 | $205.85 | 108,190 |
| 11/7/2025 | $203.05 | $206.45 | $201.60 | $205.75 | 1.90M |
| 11/6/2025 | $204.70 | $205.20 | $199.25 | $203.10 | 3.58M |
| 11/5/2025 | $204.50 | $206.80 | $203.05 | $204.50 | 1.21M |
| 11/3/2025 | $202.55 | $206.10 | $202.55 | $204.70 | 469,350 |
| 11/1/2025 | $202.65 | $203.65 | $202.15 | $202.95 | 438,260 |
| 10/31/2025 | $204.55 | $205.55 | $200.25 | $202.55 | 1.55M |
| 10/30/2025 | $201.65 | $205.10 | $200.80 | $204.60 | 2.78M |
| 10/29/2025 | $200.75 | $202.60 | $199.60 | $201.65 | 1.72M |
| 10/28/2025 | $199.20 | $203.20 | $198.00 | $200.30 | 2.77M |
| 10/27/2025 | $201.00 | $201.10 | $196.65 | $199.00 | 3.17M |
| 10/24/2025 | $205.85 | $208.90 | $200.50 | $200.65 | 2.76M |
| 10/23/2025 | $203.10 | $206.60 | $203.05 | $205.45 | 1.73M |
| 10/22/2025 | $207.10 | $209.65 | $203.30 | $206.40 | 2.05M |
| 10/21/2025 | $210.55 | $212.45 | $205.20 | $206.95 | 3.18M |
| 10/20/2025 | $213.45 | $213.45 | $209.60 | $210.50 | 2.06M |
| 10/19/2025 | $213.00 | $213.50 | $210.85 | $211.85 | 161,410 |
| 10/18/2025 | $211.35 | $214.00 | $211.35 | $213.05 | 313,720 |
| 10/17/2025 | $210.30 | $212.70 | $207.35 | $211.30 | 2.49M |