MTSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	29.00	29.00	28.67	28.72	28.72	0.84%	27,271
Aug 27, 2026	28.36	28.61	28.35	28.48	28.48	0.11%	64,869
Aug 26, 2026	28.43	28.52	28.39	28.45	28.45	-0.11%	35,882
Aug 25, 2026	28.44	28.51	28.39	28.48	28.48	-0.07%	35,678
Aug 24, 2026	28.39	28.50	28.36	28.50	28.50	1.03%	46,924
Aug 21, 2026	28.25	28.26	28.14	28.21	28.21	1.37%	47,625
Aug 20, 2026	27.94	28.10	27.82	27.83	27.83	1.64%	64,383
Aug 19, 2026	27.65	27.80	27.33	27.38	27.38	1.78%	42,758
Aug 18, 2026	27.10	27.16	26.90	26.90	26.90	-1.18%	78,356
Aug 17, 2026	27.21	27.33	27.19	27.22	27.22	-0.37%	175,872
Aug 14, 2026	27.41	27.50	27.26	27.32	27.32	-0.33%	52,375
Aug 13, 2026	27.40	27.58	27.36	27.41	27.41	0.15%	50,279
Aug 12, 2026	27.63	27.63	27.26	27.37	27.37	-0.54%	133,862
Aug 11, 2026	28.06	28.06	27.50	27.52	27.52	-0.15%	42,085
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