MTSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	28.64	28.77	28.54	28.57	28.57	0.28%	95,698
May 28, 2026	28.29	28.65	28.12	28.49	28.49	-0.97%	88,179
May 27, 2026	28.72	28.86	28.68	28.77	28.77	-0.45%	86,332
May 26, 2026	29.03	29.05	28.84	28.90	28.90	4.82%	166,125
May 22, 2026	27.25	27.89	27.14	27.57	27.57	-3.50%	1,917,962
May 21, 2026	28.36	28.82	28.19	28.57	28.57	-1.21%	523,685
May 20, 2026	28.60	29.03	28.59	28.92	28.92	0.42%	65,592
May 19, 2026	28.81	29.04	28.74	28.80	28.80	1.02%	113,398
May 18, 2026	28.69	28.99	28.33	28.51	28.51	-2.13%	113,040
May 15, 2026	29.26	29.27	29.08	29.13	29.13	0.17%	82,117
May 14, 2026	29.22	29.24	28.91	29.08	29.08	-9.91%	75,460
May 13, 2026	31.85	33.33	31.53	32.28	32.28	1.19%	67,937
May 12, 2026	31.70	31.94	31.65	31.90	31.90	-0.31%	62,409
May 11, 2026	32.01	32.19	31.97	32.00	32.00	0.47%	69,135
May 8, 2026	31.87	31.95	31.71	31.85	31.85	-0.88%	46,270
May 7, 2026	31.69	32.44	31.59	32.13	32.13	-2.92%	60,819
May 6, 2026	33.09	33.18	32.99	33.10	33.10	2.80%	43,606
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