BME:MTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	51.60	52.96	51.20	52.78	-	0.96%	83,393
May 15, 2026	54.14	54.14	51.58	52.28	52.28	-4.91%	302,350
May 14, 2026	54.98	55.70	54.52	54.98	54.98	0.18%	181,467
May 13, 2026	53.16	54.88	52.50	54.88	54.88	7.06%	299,544
May 12, 2026	52.46	53.30	51.18	51.26	51.26	-2.92%	287,175
May 11, 2026	52.00	53.24	51.60	52.80	52.80	1.11%	156,149
May 8, 2026	53.10	53.24	51.96	52.22	52.22	-2.06%	183,598
May 7, 2026	54.10	54.70	53.30	53.32	53.32	-0.41%	250,082
May 6, 2026	50.60	54.14	50.60	53.54	53.54	8.03%	453,911
May 5, 2026	47.74	49.56	47.55	49.56	49.56	4.10%	211,325
May 4, 2026	49.65	50.42	47.45	47.61	47.61	-3.31%	315,877
Apr 30, 2026	47.48	50.14	47.11	49.24	49.24	0.74%	349,790
Apr 29, 2026	49.80	50.00	48.71	48.88	48.88	-0.91%	145,765
Apr 28, 2026	50.28	50.64	48.79	49.33	49.33	-1.89%	217,562
Apr 27, 2026	50.84	51.30	50.06	50.28	50.28	-0.63%	119,175
Apr 24, 2026	50.98	51.28	49.77	50.60	50.60	-2.24%	228,639
Apr 23, 2026	51.80	52.48	50.84	51.76	51.76	-0.96%	213,747
Apr 22, 2026	52.50	53.32	51.86	52.26	52.26	-0.19%	203,226
Apr 21, 2026	52.96	53.32	51.80	52.36	52.36	-1.02%	188,394
Apr 20, 2026	51.72	53.02	51.34	52.90	52.90	-0.94%	316,846
Apr 17, 2026	50.80	53.56	50.08	53.40	53.40	4.71%	361,395
Apr 16, 2026	52.90	52.96	50.88	51.00	51.00	-2.41%	347,888
Apr 15, 2026	52.90	53.20	51.86	52.26	52.26	-1.14%	187,458
Apr 14, 2026	52.50	52.86	52.12	52.86	52.86	2.28%	193,619
Apr 13, 2026	50.98	52.12	50.56	51.68	51.68	-0.62%	206,045
Apr 10, 2026	50.82	52.30	49.65	52.00	52.00	2.56%	361,835
Apr 9, 2026	51.20	51.64	50.14	50.70	50.70	-1.52%	164,859
Apr 8, 2026	50.16	51.94	50.06	51.48	51.48	12.89%	763,103
Apr 7, 2026	45.79	47.11	45.34	45.60	45.60	-0.07%	309,592
Apr 2, 2026	44.71	46.49	44.53	45.63	45.63	-2.23%	265,734
Apr 1, 2026	46.41	46.94	45.60	46.67	46.67	6.46%	495,009
Mar 31, 2026	42.69	44.01	42.31	43.84	43.84	1.60%	313,706
Mar 30, 2026	43.00	43.91	42.72	43.15	43.15	-0.85%	250,054
Mar 27, 2026	44.58	44.79	43.03	43.52	43.52	-2.09%	238,021
Mar 26, 2026	45.00	45.08	44.19	44.45	44.45	-3.58%	238,553
Mar 25, 2026	46.36	46.64	45.46	46.10	46.10	1.97%	313,111
Mar 24, 2026	44.40	45.27	43.73	45.21	45.21	2.29%	199,416
Mar 23, 2026	39.97	45.35	39.78	44.20	44.20	5.19%	690,803
Mar 20, 2026	43.49	44.27	41.54	42.02	42.02	-1.73%	469,883
Mar 19, 2026	44.20	44.20	41.95	42.76	42.76	-6.19%	676,500
Mar 18, 2026	45.84	46.26	44.50	45.58	45.58	0.86%	286,975
Mar 17, 2026	44.36	46.00	44.30	45.19	45.19	0.65%	178,198
Mar 16, 2026	44.01	45.57	44.01	44.90	44.90	0.36%	173,759
Mar 13, 2026	45.56	46.40	44.56	44.74	44.74	-4.28%	384,338
Mar 12, 2026	48.30	48.40	45.27	46.74	46.74	-4.10%	305,284
Mar 11, 2026	48.91	49.70	48.43	48.74	48.74	-1.42%	195,205
Mar 10, 2026	48.75	49.44	48.18	49.44	49.44	7.41%	400,776
Mar 9, 2026	44.94	46.13	43.68	46.03	46.03	-3.90%	493,273
Mar 6, 2026	49.94	50.14	47.70	47.90	47.90	-3.06%	403,144
Mar 5, 2026	52.32	53.80	49.41	49.41	49.41	-6.56%	355,731