|
Closing price on 3/10/2022
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
13.70 |
| Volume |
5,600 |
| Split-adjusted Price |
10.26 |
|
|
MTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
-0.90 / -6.16%
|
14.10
|
14.60
|
13.70
|
13.70
|
13.90
|
10.26
|
5,600
|
|
|
3/9/2022
|
-0.90 / -5.81%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.93
|
200
|
|
|
3/8/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.61
|
0
|
|
|
3/7/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
11.61
|
400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.61
|
100
|
|
|
3/3/2022
|
+1.60 / +11.51%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.61
|
200
|
|
|
3/2/2022
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.90
|
10.26
|
300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
13.90
|
15.50
|
13.90
|
15.50
|
14.70
|
11.61
|
200
|
|
|
2/28/2022
|
+0.80 / +5.44%
|
14.70
|
15.80
|
14.70
|
15.50
|
15.50
|
11.61
|
1,300
|
|
|
2/25/2022
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
11.01
|
2,500
|
|
|
2/24/2022
|
-1.10 / -7.05%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
10.86
|
2,000
|
|
|
2/23/2022
|
+1.60 / +11.59%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.60
|
11.53
|
300
|
|
|
2/22/2022
|
-1.70 / -11.18%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
10.11
|
2,600
|
|
|
2/21/2022
|
+0.50 / +3.33%
|
15.90
|
17.20
|
13.10
|
15.50
|
15.20
|
11.61
|
4,400
|
|
|
2/18/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.23
|
100
|
|
|
2/17/2022
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.23
|
100
|
|
|
2/16/2022
|
-0.80 / -5.59%
|
15.00
|
15.00
|
13.50
|
13.50
|
14.40
|
10.11
|
4,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.71
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.71
|
0
|
|
|
2/11/2022
|
-1.50 / -9.74%
|
15.10
|
15.10
|
13.40
|
13.90
|
14.30
|
10.41
|
5,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|
2/8/2022
|
+2.00 / +14.93%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
100
|
|
|
2/7/2022
|
+1.70 / +11.04%
|
13.20
|
17.10
|
13.10
|
17.10
|
13.40
|
12.80
|
2,800
|
|
|
1/28/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|
1/24/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.53
|
0
|
|
|