BME:MTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	53.00	54.78	52.62	54.58	54.58	3.25%	102,923
Oct 26, 2026	53.70	53.70	52.72	52.86	52.86	-0.83%	108,948
Oct 23, 2026	54.06	54.06	52.48	53.30	53.30	-1.11%	121,825
Oct 22, 2026	55.50	55.50	53.76	53.90	53.90	-4.09%	146,788
Oct 21, 2026	56.04	56.80	55.44	56.20	56.20	-0.07%	55,481
Oct 20, 2026	56.00	57.18	54.80	56.24	56.24	-0.42%	93,853
Oct 19, 2026	56.26	57.22	55.60	56.48	56.48	-0.49%	140,998
Oct 16, 2026	57.02	57.50	56.72	56.76	56.76	0.21%	90,682
Oct 15, 2026	55.04	56.70	54.86	56.64	56.64	0.75%	106,335
Oct 14, 2026	57.08	57.32	55.98	56.22	56.22	-0.35%	61,261
Oct 13, 2026	56.70	57.58	56.42	56.42	56.42	-0.74%	91,776
Oct 12, 2026	57.06	57.52	56.04	56.84	56.84	-0.73%	71,694
Oct 9, 2026	55.54	57.60	55.42	57.26	57.26	5.61%	147,402
Oct 8, 2026	54.94	55.00	53.18	54.22	54.22	-2.52%	185,817
Oct 7, 2026	57.54	57.98	55.54	55.62	55.62	-4.53%	184,654
Oct 6, 2026	57.86	59.30	57.40	58.26	58.26	1.01%	119,481
Oct 5, 2026	57.46	57.68	56.02	57.68	57.68	0.59%	134,215
Oct 2, 2026	56.86	58.04	56.42	57.34	57.34	0.95%	158,063
Oct 1, 2026	58.92	59.46	56.58	56.80	56.80	-4.38%	275,899
Sep 30, 2026	60.30	60.48	59.24	59.40	59.40	-0.74%	166,459
Sep 29, 2026	61.34	61.98	59.84	59.84	59.84	-2.38%	153,727
Sep 28, 2026	61.30	61.86	59.70	61.30	61.30	-0.81%	296,033
Sep 25, 2026	63.00	63.76	61.80	61.80	61.80	-0.35%	159,006
Sep 24, 2026	62.98	63.76	62.02	62.02	62.02	-2.08%	135,639
Sep 23, 2026	64.20	64.26	62.98	63.34	63.34	-0.81%	75,946
Sep 22, 2026	63.60	65.00	62.60	63.86	63.86	1.53%	149,195
Sep 21, 2026	63.76	64.10	62.82	62.90	62.90	-0.32%	125,887
Sep 18, 2026	65.92	66.10	63.06	63.10	63.10	-3.81%	340,265
Sep 17, 2026	64.50	65.92	64.50	65.60	65.60	1.42%	104,552
Sep 16, 2026	63.60	64.98	63.36	64.68	64.68	2.24%	145,695
Sep 15, 2026	62.46	64.02	62.12	63.26	63.26	1.05%	183,391
Sep 14, 2026	63.50	64.10	61.92	62.60	62.60	-2.70%	183,618
Sep 11, 2026	64.98	65.42	63.70	64.34	64.34	-0.56%	118,484
Sep 10, 2026	65.90	66.34	64.10	64.70	64.70	-2.59%	170,307
Sep 9, 2026	66.52	67.36	65.40	66.42	66.42	-0.78%	157,867
Sep 8, 2026	67.50	68.52	66.40	66.94	66.94	-0.92%	143,283
Sep 7, 2026	67.72	68.16	66.98	67.56	67.56	0.51%	100,747
Sep 4, 2026	65.40	68.38	65.38	67.22	67.22	2.50%	276,564
Sep 3, 2026	64.90	66.02	64.58	65.58	65.58	2.02%	251,030
Sep 2, 2026	63.22	64.88	62.08	64.28	64.28	0.82%	249,715
Sep 1, 2026	64.80	65.20	62.44	63.76	63.76	-0.53%	247,386
Aug 31, 2026	64.50	65.36	63.96	64.10	64.10	-0.77%	101,067
Aug 28, 2026	63.96	64.86	63.96	64.60	64.60	1.10%	127,030
Aug 27, 2026	64.40	64.72	63.70	63.90	63.90	-0.99%	85,717
Aug 26, 2026	63.20	65.20	63.18	64.54	64.54	2.93%	225,301
Aug 25, 2026	63.00	63.24	62.32	62.70	62.70	-0.22%	105,336
Aug 24, 2026	62.00	63.40	61.28	62.84	62.84	0.45%	119,537
Aug 21, 2026	61.20	63.38	61.20	62.56	62.56	2.29%	165,499
Aug 20, 2026	63.00	64.18	59.34	61.16	61.16	-1.74%	300,226
Aug 19, 2026	62.42	63.32	61.84	62.24	62.24	0.74%	112,481