MTSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	32.14	32.37	32.10	32.20	32.20	0.81%	36,840
May 4, 2026	32.24	32.46	31.84	31.94	31.94	-0.78%	46,880
May 1, 2026	32.11	32.55	32.11	32.19	32.19	-2.07%	27,674
Apr 30, 2026	32.52	32.87	32.39	32.87	32.87	3.92%	67,232
Apr 29, 2026	32.89	33.10	31.55	31.63	31.63	-1.13%	45,825
Apr 28, 2026	31.83	32.24	31.62	31.99	31.99	0.06%	59,966
Apr 27, 2026	32.03	32.03	31.85	31.97	31.97	-0.12%	66,589
Apr 24, 2026	32.03	32.09	31.92	32.01	32.01	-1.36%	40,723
Apr 23, 2026	32.63	32.74	32.20	32.45	32.45	0.70%	58,545
Apr 22, 2026	32.25	32.28	32.11	32.23	32.23	-0.36%	36,509
Apr 21, 2026	32.88	32.88	32.34	32.34	32.34	-2.68%	71,543
Apr 20, 2026	33.23	33.29	33.00	33.23	33.23	0.18%	50,835
Apr 17, 2026	33.37	33.43	33.12	33.17	33.17	0.55%	36,310
Apr 16, 2026	31.89	33.11	31.89	32.99	32.99	-2.05%	27,501
Apr 15, 2026	34.07	34.07	32.24	33.68	33.68	-1.38%	54,852
Apr 14, 2026	33.85	34.24	33.85	34.15	34.15	3.36%	29,178
Apr 13, 2026	32.44	33.17	32.27	33.04	33.04	-0.75%	62,807
Apr 10, 2026	33.01	33.84	33.01	33.29	33.29	1.74%	29,853
Apr 9, 2026	32.28	32.82	32.28	32.72	32.72	-2.79%	38,820
Apr 8, 2026	34.85	34.85	33.57	33.66	33.66	7.10%	59,355
Apr 7, 2026	31.29	31.52	30.95	31.43	31.43	0.19%	90,017
Apr 6, 2026	31.02	31.47	31.02	31.37	31.37	-2.50%	89,516
Apr 2, 2026	31.57	32.24	31.57	32.18	32.18	-1.09%	50,808
Apr 1, 2026	32.47	32.78	32.47	32.53	32.53	1.47%	141,315
Mar 31, 2026	31.40	32.20	31.36	32.06	32.06	3.55%	120,957
Mar 30, 2026	31.09	31.34	30.96	30.96	30.96	-0.03%	65,933
Mar 27, 2026	31.42	31.52	30.85	30.97	30.97	-3.82%	53,752
Mar 26, 2026	33.20	33.75	32.20	32.20	32.20	-2.87%	62,521
Mar 25, 2026	33.27	33.88	32.95	33.15	33.15	-0.18%	75,177
Mar 24, 2026	32.99	33.33	32.81	33.21	33.21	0.27%	83,191
Mar 23, 2026	32.31	33.24	32.30	33.12	33.12	-0.45%	69,892
Mar 20, 2026	34.23	34.23	33.14	33.27	33.27	-3.09%	37,773
Mar 19, 2026	33.50	34.58	33.50	34.33	34.33	-0.89%	35,191
Mar 18, 2026	34.96	34.98	34.63	34.64	34.64	-1.56%	36,363
Mar 17, 2026	35.34	35.36	35.07	35.19	35.19	0.99%	39,301
Mar 16, 2026	34.87	34.94	34.59	34.85	34.85	2.33%	42,841
Mar 13, 2026	34.50	34.50	33.98	34.05	34.05	-2.71%	24,357
Mar 12, 2026	33.95	35.28	33.95	35.00	35.00	-4.50%	32,295
Mar 11, 2026	36.65	36.74	36.49	36.65	36.65	-2.90%	23,964
Mar 10, 2026	37.43	38.23	37.43	37.74	37.74	0.11%	43,883
Mar 9, 2026	37.10	37.77	36.76	37.70	37.70	0.61%	26,808
Mar 6, 2026	37.62	37.69	37.16	37.47	37.47	0.67%	57,734
Mar 5, 2026	38.69	39.14	37.00	37.22	37.22	-3.02%	106,058
Mar 4, 2026	37.75	38.42	37.74	38.38	38.38	1.88%	49,638
Mar 3, 2026	38.43	38.43	36.33	37.67	37.67	-3.55%	33,647
Mar 2, 2026	39.06	39.25	38.88	39.06	39.06	-2.86%	19,259
Feb 27, 2026	40.34	40.36	40.20	40.21	40.21	-1.09%	25,472
Feb 26, 2026	40.68	40.75	40.51	40.66	40.66	-0.28%	23,713
Feb 25, 2026	40.75	40.86	40.52	40.77	40.77	1.83%	57,258
Feb 24, 2026	39.86	40.06	39.86	40.04	40.04	-1.60%	24,464