MTSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	28.06	28.06	27.78	27.78	-	0.80%	612
Aug 10, 2026	27.65	27.81	27.49	27.56	27.56	-2.55%	51,870
Aug 7, 2026	27.13	30.69	27.13	28.28	28.28	0.55%	31,290
Aug 6, 2026	28.08	28.36	28.04	28.13	28.13	0.23%	48,059
Aug 5, 2026	28.13	28.69	28.06	28.06	28.06	-0.85%	68,540
Aug 4, 2026	28.19	28.38	28.18	28.30	28.30	0.28%	36,457
Aug 3, 2026	28.22	29.30	28.15	28.22	28.22	-3.12%	33,209
Jul 31, 2026	28.83	29.40	28.83	29.13	29.13	-6.48%	23,854
Jul 30, 2026	30.02	31.16	30.02	31.15	31.15	4.50%	325,152
Jul 29, 2026	30.03	30.48	29.73	29.81	29.81	0.78%	925,281
Jul 28, 2026	29.22	29.80	29.13	29.58	29.58	2.11%	985,448
Jul 27, 2026	29.08	29.08	28.72	28.97	28.97	1.86%	58,195
Jul 24, 2026	28.42	28.59	28.37	28.44	28.44	1.61%	85,167
Jul 23, 2026	28.25	28.25	27.91	27.99	27.99	-2.13%	58,092
Jul 22, 2026	28.66	28.67	28.55	28.60	28.60	-1.68%	21,913
Jul 21, 2026	28.96	29.19	28.90	29.09	29.09	1.54%	38,190
Jul 20, 2026	28.59	28.83	28.56	28.65	28.65	0.24%	70,519
Jul 17, 2026	28.29	28.59	28.26	28.58	28.58	0.49%	44,716
Jul 16, 2026	28.57	28.57	28.40	28.44	28.44	-0.56%	44,728
Jul 15, 2026	28.63	28.66	28.43	28.60	28.60	-0.45%	90,665
Jul 14, 2026	28.88	28.96	28.69	28.73	28.73	2.06%	94,120
Jul 13, 2026	28.18	28.27	28.03	28.15	28.15	-0.04%	73,322
Jul 10, 2026	28.07	28.22	27.91	28.16	28.16	-0.32%	44,108
Jul 9, 2026	28.22	28.31	28.17	28.25	28.25	-0.63%	50,292
Jul 8, 2026	28.34	28.45	28.11	28.43	28.43	-1.35%	43,207
Jul 7, 2026	29.05	29.05	28.74	28.82	28.82	-0.41%	68,149
Jul 6, 2026	28.86	28.95	28.75	28.94	28.94	2.66%	80,081
Jul 2, 2026	28.50	28.52	27.98	28.19	28.19	2.85%	67,061
Jul 1, 2026	27.35	27.63	27.31	27.41	27.41	-1.37%	67,687
Jun 30, 2026	27.55	27.85	27.55	27.79	27.79	-1.93%	102,904
Jun 29, 2026	28.18	28.67	28.03	28.34	28.34	2.33%	123,307
Jun 26, 2026	27.43	27.78	27.43	27.69	27.69	2.29%	61,927
Jun 25, 2026	27.24	27.29	26.81	27.07	27.07	-0.07%	58,942
Jun 24, 2026	27.25	27.25	26.87	27.09	27.09	1.50%	108,941
Jun 23, 2026	26.58	26.83	26.58	26.69	26.69	-2.95%	131,271
Jun 22, 2026	27.69	27.69	27.47	27.50	27.50	-2.07%	120,766
Jun 18, 2026	28.09	28.36	28.03	28.08	28.08	-0.74%	75,697
Jun 17, 2026	28.32	28.56	28.17	28.29	28.29	-1.22%	88,530
Jun 16, 2026	28.64	28.80	28.59	28.64	28.64	-1.98%	82,539
Jun 15, 2026	29.24	29.31	29.19	29.22	29.22	-0.85%	120,338
Jun 12, 2026	29.19	29.54	29.18	29.47	29.47	0.91%	52,325
Jun 11, 2026	28.76	29.31	28.69	29.21	29.21	1.38%	86,283
Jun 10, 2026	28.85	29.60	28.71	28.81	28.81	4.64%	79,977
Jun 9, 2026	28.00	28.06	27.30	27.53	27.53	-0.72%	167,660
Jun 8, 2026	27.80	27.83	27.64	27.73	27.73	1.35%	110,499
Jun 5, 2026	27.84	27.95	27.32	27.36	27.36	-1.30%	87,790
Jun 4, 2026	27.75	27.75	27.51	27.72	27.72	0.76%	107,984
Jun 3, 2026	27.71	27.80	27.45	27.51	27.51	-3.64%	62,534
Jun 2, 2026	28.48	28.57	28.41	28.55	28.55	3.22%	106,607
Jun 1, 2026	27.52	27.77	27.47	27.66	27.66	-3.19%	133,989