BME:MTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	64.50	65.64	64.50	64.94	-	0.40%	43,743
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
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