MTSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	8.61	8.87	8.61	8.87	8.87	0.23%	1,216
Oct 5, 2026	8.63	8.85	8.63	8.85	8.85	-3.28%	630
Oct 2, 2026	8.75	9.15	8.75	9.15	9.15	-	1,721
Sep 29, 2026	8.95	9.15	8.95	9.15	9.15	-4.69%	624
Sep 28, 2026	9.85	9.85	9.24	9.60	9.60	0.21%	590
Sep 25, 2026	9.58	9.58	9.58	9.58	9.58	-3.91%	210,368
Sep 21, 2026	9.97	9.97	9.97	9.97	9.97	5.06%	100
Sep 1, 2026	9.20	9.49	9.20	9.49	9.49	1.50%	1,542
Aug 31, 2026	9.20	9.35	9.20	9.35	9.35	-4.10%	597
Aug 27, 2026	9.75	9.75	9.75	9.75	9.75	6.91%	16,774
Aug 17, 2026	9.12	9.12	9.12	9.12	9.12	-0.98%	265
Aug 12, 2026	9.55	9.55	9.21	9.21	9.21	-2.33%	1,290
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