BME:MTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.08	54.30	52.08	52.52	52.52	-3.24%	174,258
Jun 25, 2026	54.24	54.68	53.68	54.28	54.28	0.15%	126,456
Jun 24, 2026	55.90	55.90	53.16	54.20	54.20	-2.94%	269,051
Jun 23, 2026	54.48	55.96	53.86	55.84	55.84	0.54%	190,029
Jun 22, 2026	55.34	56.04	54.70	55.54	55.54	0.98%	166,956
Jun 19, 2026	55.48	56.18	54.96	55.00	55.00	-1.57%	235,980
Jun 18, 2026	57.04	57.84	55.32	55.88	55.88	-3.32%	281,023
Jun 17, 2026	59.08	59.20	56.90	57.80	57.80	-2.40%	285,928
Jun 16, 2026	59.50	59.96	58.96	59.22	59.22	-1.20%	104,813
Jun 15, 2026	62.34	62.56	59.78	59.94	59.94	-1.12%	177,641
Jun 12, 2026	59.04	60.64	57.96	60.62	60.62	5.83%	345,934
Jun 11, 2026	55.62	57.62	55.62	57.28	57.28	2.80%	130,917
Jun 10, 2026	56.44	56.60	55.16	55.72	55.72	-1.28%	224,729
Jun 9, 2026	59.06	59.42	56.44	56.44	56.44	-3.98%	183,478
Jun 8, 2026	57.80	59.60	57.46	58.78	58.78	-0.81%	220,045
Jun 5, 2026	61.08	61.20	59.24	59.26	59.26	-4.60%	308,799
Jun 4, 2026	61.58	62.56	60.26	62.12	62.12	1.37%	196,681
Jun 3, 2026	61.10	62.20	60.30	61.28	61.28	-0.03%	129,720
Jun 2, 2026	60.38	61.76	59.92	61.30	61.30	2.10%	219,836
Jun 1, 2026	59.26	60.08	58.38	60.04	60.04	1.11%	183,249
May 29, 2026	59.58	60.26	59.00	59.38	59.38	0.58%	178,101
May 28, 2026	58.04	59.22	57.46	59.04	59.04	1.48%	151,817
May 27, 2026	58.96	59.02	57.46	58.18	58.18	0.41%	196,688
May 26, 2026	58.40	58.80	57.72	57.94	57.94	-0.28%	138,714
May 25, 2026	57.72	58.40	57.40	58.10	58.10	2.47%	220,405
May 22, 2026	55.00	56.72	54.46	56.70	56.70	3.96%	232,469
May 21, 2026	54.40	54.94	53.24	54.54	54.54	0.41%	150,738
May 20, 2026	51.46	54.46	51.42	54.32	54.32	5.93%	240,390
May 19, 2026	53.10	53.84	50.68	51.28	51.28	-2.47%	221,654
May 18, 2026	51.60	53.22	51.20	52.58	52.58	0.57%	148,505
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