MTSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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