MTSUY(MTSUY)
MTSUY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $31.16 | $31.33 | $30.90 | $30.98 | 149,910 |
| 8/6/2026 | $30.00 | $31.50 | $29.89 | $30.04 | 221,300 |
| 8/5/2026 | $29.30 | $29.61 | $29.30 | $29.36 | 305,700 |
| 8/4/2026 | $30.03 | $30.24 | $29.03 | $30.19 | 190,147 |
| 8/3/2026 | $30.25 | $30.70 | $30.03 | $30.24 | 279,400 |
| 7/31/2026 | $29.11 | $30.00 | $29.11 | $29.77 | 208,948 |
| 7/30/2026 | $29.47 | $30.33 | $29.39 | $30.20 | 257,639 |
| 7/29/2026 | $29.59 | $29.82 | $29.25 | $29.38 | 185,500 |
| 7/28/2026 | $29.08 | $29.35 | $29.07 | $29.31 | 239,700 |
| 7/27/2026 | $29.57 | $30.80 | $29.38 | $29.51 | 309,300 |
| 7/24/2026 | $30.07 | $30.36 | $30.00 | $30.20 | 271,400 |
| 7/23/2026 | $29.92 | $29.92 | $29.57 | $29.63 | 221,745 |
| 7/22/2026 | $29.90 | $30.07 | $29.90 | $29.95 | 125,100 |
| 7/21/2026 | $29.14 | $29.70 | $29.14 | $29.50 | 212,126 |
| 7/20/2026 | $27.14 | $27.94 | $27.14 | $27.59 | 1.30M |
| 7/17/2026 | $27.57 | $27.59 | $27.04 | $27.52 | 204,300 |
| 7/16/2026 | $27.67 | $27.90 | $27.67 | $27.87 | 311,900 |
| 7/15/2026 | $28.17 | $28.21 | $27.95 | $28.05 | 449,935 |
| 7/14/2026 | $27.90 | $28.08 | $27.79 | $27.89 | 318,145 |
| 7/13/2026 | $27.63 | $27.63 | $27.28 | $27.41 | 345,336 |
| 7/10/2026 | $27.37 | $27.48 | $27.20 | $27.42 | 258,800 |
| 7/9/2026 | $27.21 | $27.35 | $27.16 | $27.32 | 253,700 |
| 7/8/2026 | $27.34 | $27.57 | $27.10 | $27.43 | 636,800 |
| 7/7/2026 | $27.89 | $27.89 | $27.34 | $27.38 | 366,011 |
| 7/6/2026 | $27.89 | $27.95 | $27.78 | $27.89 | 310,700 |
| 7/2/2026 | $27.30 | $27.50 | $26.96 | $27.12 | 292,716 |
| 7/1/2026 | $26.72 | $27.07 | $26.55 | $26.93 | 265,233 |
| 6/30/2026 | $26.67 | $26.89 | $26.66 | $26.81 | 304,800 |
| 6/29/2026 | $27.40 | $27.83 | $27.05 | $27.28 | 322,700 |
| 6/26/2026 | $27.22 | $27.43 | $26.46 | $27.30 | 237,100 |
| 6/25/2026 | $27.32 | $27.32 | $26.89 | $26.98 | 218,100 |
| 6/24/2026 | $26.92 | $28.02 | $26.92 | $27.92 | 252,200 |
| 6/23/2026 | $27.92 | $28.30 | $27.92 | $28.08 | 312,613 |
| 6/22/2026 | $28.35 | $28.66 | $27.56 | $28.54 | 473,500 |
| 6/18/2026 | $28.45 | $28.60 | $28.36 | $28.48 | 689,000 |
| 6/17/2026 | $28.93 | $29.09 | $28.52 | $28.65 | 1.22M |
| 6/16/2026 | $28.70 | $28.87 | $28.60 | $28.78 | 301,400 |
| 6/15/2026 | $29.54 | $29.55 | $29.39 | $29.44 | 219,500 |
| 6/12/2026 | $29.48 | $29.55 | $29.31 | $29.50 | 176,929 |
| 6/11/2026 | $28.71 | $29.33 | $28.62 | $29.32 | 274,800 |
| 6/10/2026 | $28.59 | $28.86 | $28.53 | $28.53 | 200,300 |
| 6/9/2026 | $30.06 | $30.29 | $29.38 | $29.78 | 272,800 |
| 6/8/2026 | $30.45 | $30.76 | $30.45 | $30.58 | 248,900 |
| 6/5/2026 | $30.23 | $30.44 | $29.78 | $29.78 | 249,642 |
| 6/4/2026 | $30.79 | $30.87 | $30.57 | $30.79 | 205,200 |
| 6/3/2026 | $30.94 | $31.62 | $30.90 | $30.96 | 270,100 |
| 6/2/2026 | $30.76 | $31.14 | $30.64 | $31.13 | 245,200 |
| 6/1/2026 | $30.71 | $30.94 | $30.49 | $30.73 | 238,233 |
| 5/29/2026 | $31.61 | $31.79 | $30.81 | $31.54 | 250,100 |
| 5/28/2026 | $31.55 | $31.97 | $31.51 | $31.85 | 202,800 |
| 5/27/2026 | $32.07 | $32.25 | $31.97 | $32.20 | 185,800 |
| 5/26/2026 | $33.85 | $33.85 | $32.45 | $32.75 | 304,000 |
| 5/22/2026 | $33.84 | $34.22 | $33.84 | $34.16 | 193,200 |
| 5/21/2026 | $33.89 | $34.23 | $33.63 | $34.22 | 179,600 |
| 5/20/2026 | $34.29 | $34.89 | $34.24 | $34.72 | 157,819 |
| 5/19/2026 | $34.76 | $34.90 | $34.56 | $34.66 | 126,634 |
| 5/18/2026 | $34.86 | $35.23 | $34.71 | $34.82 | 104,408 |
| 5/15/2026 | $37.11 | $37.13 | $36.89 | $36.97 | 118,113 |
| 5/14/2026 | $37.18 | $37.41 | $37.18 | $37.36 | 109,900 |
| 5/13/2026 | $36.99 | $37.40 | $36.86 | $37.09 | 92,700 |
| 5/12/2026 | $34.78 | $35.06 | $34.54 | $35.05 | 118,400 |
| 5/11/2026 | $33.53 | $33.68 | $33.42 | $33.65 | 193,047 |