BME:MTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	64.40	64.72	64.08	64.42	-	-0.19%	28,278
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
Aug 18, 2026	63.16	64.22	61.46	61.78	61.78	-2.31%	165,533
Aug 17, 2026	64.26	64.60	62.16	63.24	63.24	-0.53%	111,923
Aug 14, 2026	63.60	64.40	62.50	63.58	63.58	-0.16%	131,896
Aug 13, 2026	64.22	64.52	63.68	63.68	63.68	-0.75%	117,965
Aug 12, 2026	64.70	65.16	64.06	64.16	64.16	-0.06%	148,995
Aug 11, 2026	64.14	65.16	64.04	64.20	64.20	-0.03%	130,171
Aug 10, 2026	63.56	64.22	62.78	64.22	64.22	2.00%	93,419
Aug 7, 2026	63.60	64.50	62.48	62.96	62.96	-1.32%	177,868
Aug 6, 2026	64.70	64.90	63.80	63.80	63.80	-1.07%	239,074
Aug 5, 2026	65.00	65.24	63.82	64.62	64.49	0.31%	203,866
Aug 4, 2026	62.62	64.90	62.36	64.42	64.29	4.24%	356,867
Aug 3, 2026	61.42	62.90	60.54	61.80	61.68	1.91%	286,438
Jul 31, 2026	60.08	61.36	58.96	60.64	60.52	1.92%	343,156
Jul 30, 2026	57.02	60.00	56.82	59.50	59.38	2.98%	402,395
Jul 29, 2026	58.86	59.40	57.44	57.78	57.66	-2.20%	200,612
Jul 28, 2026	58.94	59.50	58.08	59.08	58.96	1.51%	102,422
Jul 27, 2026	59.86	60.26	58.04	58.20	58.08	-1.19%	177,427
Jul 24, 2026	57.52	59.44	57.52	58.90	58.78	1.80%	181,523
Jul 23, 2026	58.20	58.72	56.90	57.86	57.74	-0.58%	225,713
Jul 22, 2026	57.32	58.62	56.80	58.20	58.08	0.62%	137,745
Jul 21, 2026	58.44	58.86	57.10	57.84	57.72	-0.62%	103,548
Jul 20, 2026	57.72	59.94	57.38	58.20	58.08	0.45%	141,221
Jul 17, 2026	56.34	58.12	56.18	57.94	57.82	0.03%	159,649
Jul 16, 2026	59.34	59.34	57.12	57.92	57.80	-0.99%	118,495
Jul 15, 2026	58.84	59.62	58.02	58.50	58.38	-0.41%	100,152
Jul 14, 2026	57.94	59.60	57.76	58.74	58.62	1.28%	149,152
Jul 13, 2026	57.20	58.32	56.68	58.00	57.88	0.03%	134,063
Jul 10, 2026	56.36	58.26	56.32	57.98	57.86	6.27%	357,984
Jul 9, 2026	55.20	55.42	54.00	54.56	54.45	1.75%	130,992
Jul 8, 2026	56.00	56.20	53.62	53.62	53.51	-4.45%	250,631
Jul 7, 2026	56.58	57.62	56.10	56.12	56.01	-1.51%	118,899
Jul 6, 2026	57.94	57.96	56.56	56.98	56.87	-2.66%	244,210
Jul 3, 2026	55.90	58.54	55.50	58.54	58.42	6.05%	609,187
Jul 2, 2026	52.42	55.34	52.04	55.20	55.09	6.03%	305,446
Jul 1, 2026	52.80	53.74	51.76	52.06	51.96	-1.29%	162,987
Jun 30, 2026	52.46	53.50	51.76	52.74	52.63	2.37%	166,687
Jun 29, 2026	52.78	53.30	51.30	51.52	51.42	-1.90%	154,977
Jun 26, 2026	54.08	54.30	52.08	52.52	52.41	-3.24%	174,258
Jun 25, 2026	54.24	54.68	53.68	54.28	54.17	0.15%	126,456
Jun 24, 2026	55.90	55.90	53.16	54.20	54.09	-2.94%	269,051
Jun 23, 2026	54.48	55.96	53.86	55.84	55.73	0.54%	190,029
Jun 22, 2026	55.34	56.04	54.70	55.54	55.43	0.98%	166,956
Jun 19, 2026	55.48	56.18	54.96	55.00	54.89	-1.57%	235,980