MTSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.97	30.21	29.91	30.21	30.21	3.78%	56,188
Nov 6, 2026	27.74	29.19	27.74	29.11	29.11	-9.99%	39,413
Nov 5, 2026	32.13	32.78	32.13	32.34	32.34	1.73%	42,537
Nov 4, 2026	31.46	31.81	31.41	31.79	31.79	5.49%	33,409
Nov 3, 2026	31.14	31.14	30.10	30.14	30.14	-0.54%	31,605
Nov 2, 2026	30.28	30.48	30.27	30.30	30.30	1.27%	72,486
Oct 30, 2026	29.63	29.93	29.55	29.92	29.92	1.08%	51,162
Oct 29, 2026	29.60	29.78	29.59	29.60	29.60	0.41%	53,484
Oct 28, 2026	29.51	29.51	29.37	29.48	29.48	-1.90%	33,766
Oct 27, 2026	29.12	30.10	29.12	30.05	30.05	-4.21%	40,847
Oct 26, 2026	31.98	31.98	31.31	31.37	31.37	3.36%	86,937
Oct 23, 2026	29.80	30.54	29.80	30.35	30.35	2.67%	247,212
Oct 22, 2026	28.88	30.04	28.88	29.56	29.56	1.30%	73,996
Oct 21, 2026	29.27	29.85	29.18	29.18	29.18	-0.51%	79,894
Oct 20, 2026	29.09	29.48	28.60	29.33	29.33	2.20%	54,597
Oct 19, 2026	29.86	29.86	28.70	28.70	28.70	0.74%	812,686
Oct 16, 2026	29.62	29.62	28.36	28.49	28.49	1.71%	1,040,175
Oct 15, 2026	27.21	28.13	27.21	28.01	28.01	4.32%	92,720
Oct 14, 2026	26.01	26.91	26.01	26.85	26.85	-1.68%	74,862
Oct 13, 2026	27.49	27.67	27.26	27.31	27.31	-0.26%	76,656
Oct 12, 2026	25.97	27.41	25.97	27.38	27.38	-0.29%	85,357
Oct 9, 2026	27.42	27.59	27.28	27.46	27.46	1.22%	74,642
Oct 8, 2026	27.16	28.07	27.00	27.13	27.13	1.80%	77,149
Oct 7, 2026	26.85	27.04	26.60	26.65	26.65	-1.03%	77,788
Oct 6, 2026	27.99	27.99	26.92	26.93	26.93	-0.27%	84,144
Oct 5, 2026	26.92	27.04	26.88	27.00	27.00	-1.32%	102,910
Oct 2, 2026	27.55	27.66	27.25	27.36	27.36	-1.72%	86,937
Oct 1, 2026	26.86	27.88	26.86	27.84	27.84	0.04%	104,157
Sep 30, 2026	28.40	28.68	27.83	27.83	27.83	-1.28%	42,982
Sep 29, 2026	28.12	28.33	27.93	28.19	28.19	-0.91%	45,898
Sep 28, 2026	28.45	28.73	28.31	28.45	28.45	-1.32%	38,775
Sep 25, 2026	29.22	29.74	28.67	28.83	28.83	1.12%	110,397
Sep 24, 2026	29.48	29.48	28.23	28.51	28.51	0.11%	66,363
Sep 23, 2026	29.12	29.57	28.35	28.48	28.48	-1.66%	54,349
Sep 22, 2026	29.08	29.10	28.63	28.96	28.96	0.77%	45,534
Sep 21, 2026	28.88	29.21	28.53	28.74	28.74	1.40%	60,184
Sep 18, 2026	28.30	29.15	28.27	28.34	28.34	-2.64%	46,560
Sep 17, 2026	28.90	29.30	28.65	29.11	29.11	2.64%	235,145
Sep 16, 2026	28.65	28.79	28.21	28.36	28.36	-0.42%	41,105
Sep 15, 2026	29.36	29.36	28.44	28.48	28.48	-2.26%	70,284
Sep 14, 2026	29.12	30.18	28.90	29.14	29.14	-0.56%	76,570
Sep 11, 2026	29.01	29.82	29.01	29.31	29.31	2.90%	54,897
Sep 10, 2026	28.62	28.78	28.46	28.48	28.48	-2.06%	56,030
Sep 9, 2026	29.17	29.36	29.07	29.08	29.08	-0.51%	83,699
Sep 8, 2026	29.32	29.40	29.23	29.23	29.23	0.62%	33,199
Sep 4, 2026	29.10	29.46	29.00	29.05	29.05	-0.48%	19,346
Sep 3, 2026	29.04	29.30	28.94	29.19	29.19	1.81%	42,356
Sep 2, 2026	28.56	28.73	28.56	28.67	28.67	0.21%	44,034
Sep 1, 2026	28.74	28.86	28.57	28.61	28.61	0.99%	46,289
Aug 31, 2026	28.50	28.53	28.31	28.33	28.33	-1.36%	42,172