MTSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	9.43	9.43	9.43	9.43	9.43	-4.65%	2,388
Jul 30, 2026	9.89	9.89	9.89	9.89	9.89	8.44%	870,019
Jul 23, 2026	9.01	9.12	9.01	9.12	9.12	-3.67%	719
Jul 8, 2026	9.47	9.47	9.47	9.47	9.47	2.92%	200
Jun 22, 2026	9.20	9.20	9.20	9.20	9.20	-2.14%	100
Jun 16, 2026	9.18	9.56	9.18	9.40	9.40	-2.08%	515
Jun 11, 2026	9.60	9.60	9.60	9.60	9.60	10.34%	1,042
Jun 4, 2026	8.70	8.70	8.70	8.70	8.70	-4.71%	200
Jun 3, 2026	9.51	9.51	9.13	9.13	9.13	-2.98%	46,236
Jun 1, 2026	9.65	9.65	9.41	9.41	9.41	-1.47%	1,084
May 28, 2026	9.47	9.86	9.32	9.55	9.55	2.49%	10,939
May 22, 2026	9.32	9.32	9.32	9.32	9.32	-2.68%	244
May 21, 2026	9.58	9.58	9.58	9.58	9.58	-7.93%	181
May 12, 2026	10.40	10.40	10.40	10.40	10.40	-4.59%	26,271
Apr 27, 2026	11.34	11.34	10.90	10.90	10.90	-0.46%	1,382
Apr 24, 2026	10.95	10.95	10.95	10.95	10.95	-2.01%	1,205
Apr 15, 2026	11.18	11.18	11.18	11.18	11.18	-4.57%	1,131
Apr 14, 2026	12.09	12.09	11.71	11.71	11.71	3.17%	776
Apr 8, 2026	12.37	12.37	11.35	11.35	11.35	10.30%	938
Mar 27, 2026	9.69	10.29	9.69	10.29	10.29	-5.16%	1,874
Mar 25, 2026	10.85	10.85	10.85	10.85	10.85	-1.36%	4,783
Mar 20, 2026	11.00	11.00	11.00	11.00	11.00	-3.51%	169
Mar 18, 2026	11.40	11.40	11.40	11.40	11.40	-0.13%	190
Mar 13, 2026	11.42	11.42	11.42	11.42	11.42	-4.88%	3,311
Mar 12, 2026	12.00	12.00	12.00	12.00	12.00	-0.42%	500
Feb 17, 2026	12.05	12.05	12.05	12.05	12.05	-1.54%	535
Feb 6, 2026	10.87	12.31	10.87	12.24	12.24	0.74%	1,350