MTS Systems Corporation Common Stockのデータ

MTS Systems Corporation Common Stockの基本情報

名前 MTS Systems Corporation Common Stock
ティッカー MTSC
United States
上場年 nan
セクター Capital Goods

MTS Systems Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.8 58.41 58.54 58.73 78400.0 58.73
2021-02-12 58.98 58.51 58.98 58.68 135700.0 58.68
2021-02-11 58.99 58.42 58.94 58.52 109800.0 58.52
2021-02-10 59.02 58.62 58.93 58.98 70400.0 58.98
2021-02-09 59.02 58.65 58.65 58.81 89400.0 58.81
2021-02-08 59.15 58.56 58.88 58.73 53000.0 58.73
2021-02-05 59.0 58.54 58.86 58.91 73800.0 58.91
2021-02-04 59.05 58.53 58.92 58.95 89200.0 58.95
2021-02-03 58.88 58.53 58.62 58.75 170900.0 58.75
2021-02-02 59.0 58.54 58.81 58.88 89200.0 58.88
2021-02-01 59.15 58.14 58.83 58.57 191400.0 58.57
2021-01-29 58.93 58.39 58.6 58.54 135400.0 58.54
2021-01-28 59.79 58.51 58.9 58.74 233900.0 58.74
2021-01-27 59.0 58.07 58.88 58.49 269500.0 58.49
2021-01-26 59.94 58.82 59.94 58.9 190000.0 58.9
2021-01-25 59.72 58.82 59.45 59.58 110000.0 59.58
2021-01-22 60.69 59.12 59.12 59.92 410800.0 59.92
2021-01-21 59.98 58.88 59.05 59.77 164600.0 59.77
2021-01-20 59.19 58.82 58.91 58.98 130600.0 58.98
2021-01-19 59.16 58.62 59.0 58.78 413800.0 58.78
2021-01-15 59.23 58.81 58.81 58.85 376700.0 58.85
2021-01-14 59.6 58.77 59.3 59.15 297600.0 59.15
2021-01-13 59.9 58.8 59.16 59.04 380900.0 59.04
2021-01-12 59.76 58.86 59.26 59.28 773600.0 59.28
2021-01-11 59.36 58.05 58.05 59.34 880700.0 59.34
2021-01-08 58.45 58.1 58.39 58.42 395900.0 58.42
2021-01-07 58.53 58.06 58.45 58.12 267000.0 58.12
2021-01-06 58.53 58.06 58.29 58.49 607200.0 58.49
2021-01-05 58.4 57.6 57.62 58.2 362000.0 58.2
2021-01-04 58.35 57.2 58.15 57.67 552600.0 57.67
2020-12-31 58.52 58.16 58.45 58.16 169500.0 58.16
2020-12-30 58.59 58.3 58.48 58.36 297700.0 58.36
2020-12-29 58.56 58.01 58.05 58.44 371200.0 58.44
2020-12-28 58.68 57.91 58.47 58.46 293700.0 58.46
2020-12-24 58.68 58.25 58.46 58.25 222800.0 58.25
2020-12-23 58.75 58.25 58.65 58.25 517400.0 58.25
2020-12-22 58.84 58.26 58.36 58.54 358900.0 58.54
2020-12-21 58.46 58.18 58.25 58.36 380200.0 58.36
2020-12-18 58.58 58.25 58.58 58.25 643100.0 58.25
2020-12-17 58.55 58.31 58.39 58.38 348500.0 58.38
2020-12-16 58.58 58.18 58.27 58.3 772200.0 58.3
2020-12-15 58.4 58.15 58.25 58.39 511000.0 58.39
2020-12-14 58.37 58.12 58.3 58.24 517000.0 58.24
2020-12-11 58.45 57.89 57.89 58.21 614200.0 58.21
2020-12-10 58.42 57.74 58.05 58.17 1219500.0 58.17
2020-12-09 58.78 57.5 57.6 58.49 4569500.0 58.49
2020-12-08 38.9 37.89 38.2 38.52 218500.0 38.52
2020-12-07 39.06 37.36 38.65 38.31 127700.0 38.31
2020-12-04 38.55 36.4 37.77 38.39 123700.0 38.39
2020-12-03 36.68 35.88 36.6 36.33 115600.0 36.33
2020-12-02 37.1 34.55 34.8 36.59 130100.0 36.59
2020-12-01 36.53 34.71 35.49 35.12 118700.0 35.12
2020-11-30 36.99 34.39 36.99 35.03 236200.0 35.03
2020-11-27 38.0 36.39 37.45 37.09 54500.0 37.09
2020-11-25 38.15 36.37 37.99 37.52 118800.0 37.52
2020-11-24 41.8 37.81 40.48 38.37 265800.0 38.37
2020-11-23 40.0 36.21 36.21 39.37 266300.0 39.37
2020-11-20 37.8 36.04 36.72 36.66 182800.0 36.66
2020-11-19 37.01 33.6 33.6 36.97 172900.0 36.97
2020-11-18 35.44 33.65 34.77 33.72 248400.0 33.72
2020-11-17 35.09 33.42 33.82 34.43 125700.0 34.43
2020-11-16 35.79 33.79 35.01 34.32 128900.0 34.32
2020-11-13 34.17 32.24 32.29 33.9 218500.0 33.9
2020-11-12 32.05 30.65 31.07 31.89 316200.0 31.89
2020-11-11 31.54 30.15 30.99 31.51 173000.0 31.51
2020-11-10 30.8 28.8 28.8 30.6 158400.0 30.6
2020-11-09 31.08 28.2 28.5 29.12 195000.0 29.12
2020-11-06 27.0 26.07 26.33 26.75 99300.0 26.75
2020-11-05 26.06 24.34 24.61 26.02 80000.0 26.02
2020-11-04 25.15 23.02 24.78 24.64 137200.0 24.64
2020-11-03 26.22 24.46 25.2 25.3 124500.0 25.3
2020-11-02 25.41 24.32 24.71 25.17 84900.0 25.17
2020-10-30 24.83 23.21 23.21 24.28 101400.0 24.28
2020-10-29 23.48 21.88 22.14 23.3 111300.0 23.3
2020-10-28 23.38 22.14 23.38 22.21 85500.0 22.21
2020-10-27 24.45 23.82 24.38 23.98 157600.0 23.98
2020-10-26 25.65 24.46 25.65 24.59 125500.0 24.59
2020-10-23 26.13 25.38 25.68 26.04 105200.0 26.04
2020-10-22 25.54 23.97 24.06 25.28 123800.0 25.28
2020-10-21 24.25 23.68 23.68 24.11 132000.0 24.11
2020-10-20 24.34 23.73 24.13 24.09 169800.0 24.09
2020-10-19 24.88 23.42 24.29 23.51 202900.0 23.51
2020-10-16 24.69 23.53 23.6 24.04 128900.0 24.04
2020-10-15 23.85 22.7 23.15 23.7 152500.0 23.7
2020-10-14 23.64 23.09 23.42 23.51 148500.0 23.51
2020-10-13 23.74 22.98 23.74 23.53 207500.0 23.53
2020-10-12 23.83 23.01 23.13 23.78 99700.0 23.78
2020-10-09 23.32 22.64 22.98 23.1 131800.0 23.1
2020-10-08 22.69 21.65 21.98 22.62 111400.0 22.62
2020-10-07 21.82 20.99 21.22 21.64 279100.0 21.64
2020-10-06 21.5 20.0 20.76 20.88 184300.0 20.88
2020-10-05 20.52 19.69 20.46 20.4 106100.0 20.4
2020-10-02 20.15 18.51 18.65 19.99 159500.0 19.99
2020-10-01 19.38 18.24 18.91 19.29 96500.0 19.29
2020-09-30 19.65 18.86 19.19 19.11 117300.0 19.11
2020-09-29 19.83 18.65 19.73 19.1 127200.0 19.1
2020-09-28 20.28 18.79 19.06 19.88 151400.0 19.88
2020-09-25 19.25 18.6 18.85 18.67 123800.0 18.67
2020-09-24 19.6 18.74 19.13 19.13 79900.0 19.13
2020-09-23 20.64 19.07 19.82 19.12 136000.0 19.12
2020-09-22 20.32 19.49 19.57 19.97 233900.0 19.97
2020-09-21 21.5 19.05 21.47 19.47 327000.0 19.47
2020-09-18 22.61 21.91 22.61 22.24 372400.0 22.24
2020-09-17 22.59 21.91 22.15 22.4 64100.0 22.4
2020-09-16 22.97 21.77 21.85 22.55 97700.0 22.55
2020-09-15 22.15 21.61 21.82 21.75 93900.0 21.75
2020-09-14 21.95 21.34 21.72 21.63 101800.0 21.63
2020-09-11 22.07 21.27 21.57 21.49 108100.0 21.49
2020-09-10 22.75 21.48 22.18 21.51 138000.0 21.51
2020-09-09 24.11 21.92 23.57 22.14 153100.0 22.14
2020-09-08 23.87 23.18 23.7 23.22 215500.0 23.22
2020-09-04 25.02 23.51 24.8 24.03 146700.0 24.03
2020-09-03 25.75 24.27 25.4 24.35 102900.0 24.35
2020-09-02 25.56 24.7 25.12 25.44 92900.0 25.44
2020-09-01 25.17 24.03 24.2 25.1 138300.0 25.1
2020-08-31 25.42 24.24 25.13 24.4 106000.0 24.4
2020-08-28 25.32 24.4 24.69 25.22 136400.0 25.22
2020-08-27 25.27 24.22 24.33 24.46 115500.0 24.46
2020-08-26 25.42 23.97 25.15 24.14 115700.0 24.14
2020-08-25 25.53 24.79 25.21 25.11 140500.0 25.11
2020-08-24 25.79 24.71 25.03 25.04 199200.0 25.04
2020-08-21 25.0 23.67 24.28 24.94 164100.0 24.94
2020-08-20 24.68 23.84 24.5 24.4 145100.0 24.4
2020-08-19 24.99 24.27 24.46 24.33 252000.0 24.33
2020-08-18 25.02 24.4 24.61 24.6 323100.0 24.6
2020-08-17 25.02 24.38 25.02 24.61 200000.0 24.61
2020-08-14 25.3 24.02 24.09 25.03 145200.0 25.03
2020-08-13 24.54 23.6 24.01 24.4 188000.0 24.4
2020-08-12 24.6 23.96 24.55 24.14 182400.0 24.14
2020-08-11 25.34 23.95 24.67 24.13 250200.0 24.13
2020-08-10 24.52 23.65 24.01 24.16 167800.0 24.16
2020-08-07 23.95 22.2 22.48 23.94 173500.0 23.94
2020-08-06 23.08 22.15 22.45 22.54 234300.0 22.54
2020-08-05 23.08 22.01 22.24 22.69 432500.0 22.69
2020-08-04 23.91 20.94 21.05 21.87 541500.0 21.87
2020-08-03 18.97 18.11 18.46 18.9 140700.0 18.9
2020-07-31 18.8 17.84 18.72 18.55 202800.0 18.55
2020-07-30 18.85 17.99 18.3 18.78 156400.0 18.78
2020-07-29 18.87 17.85 17.85 18.76 154200.0 18.76
2020-07-28 18.52 17.75 18.22 17.77 258100.0 17.77
2020-07-27 18.23 17.19 17.46 18.2 292100.0 18.2
2020-07-24 18.06 17.36 17.75 17.54 146800.0 17.54
2020-07-23 18.05 17.58 17.72 17.82 122700.0 17.82
2020-07-22 18.05 17.5 17.56 17.78 113900.0 17.78
2020-07-21 18.19 17.01 17.34 17.8 129600.0 17.8
2020-07-20 18.22 16.83 18.15 17.05 180100.0 17.05
2020-07-17 18.61 18.05 18.33 18.1 281600.0 18.1
2020-07-16 18.65 17.82 18.36 18.26 220300.0 18.26
2020-07-15 18.64 17.07 17.07 18.57 252200.0 18.57
2020-07-14 16.62 16.05 16.19 16.58 312900.0 16.58
2020-07-13 16.6 15.74 16.24 16.28 272600.0 16.28
2020-07-10 16.0 15.24 15.4 15.96 127100.0 15.96
2020-07-09 16.2 15.28 16.2 15.46 202900.0 15.46
2020-07-08 16.77 15.74 16.41 16.17 400300.0 16.17
2020-07-07 17.22 16.45 17.22 16.56 268900.0 16.56
2020-07-06 18.03 17.11 17.82 17.46 218100.0 17.46
2020-07-02 18.08 17.12 17.55 17.26 188000.0 17.26
2020-07-01 18.23 16.79 17.6 16.96 215600.0 16.96
2020-06-30 17.75 16.79 17.02 17.59 179700.0 17.59
2020-06-29 17.24 16.11 16.48 17.18 203000.0 17.18
2020-06-26 16.4 15.61 16.25 16.0 453800.0 16.0
2020-06-25 16.52 15.56 15.95 16.48 216000.0 16.48
2020-06-24 17.04 15.68 16.68 16.11 301700.0 16.11
2020-06-23 17.54 16.73 17.35 17.1 200400.0 17.1
2020-06-22 17.16 16.31 16.85 17.01 293100.0 17.01
2020-06-19 18.09 16.95 17.86 16.99 693500.0 16.99
2020-06-18 18.09 17.21 17.4 17.64 352900.0 17.64
2020-06-17 19.32 17.69 18.92 17.81 284800.0 17.81
2020-06-16 20.2 18.78 19.67 18.99 221100.0 18.99
2020-06-15 19.03 17.46 17.68 18.62 187300.0 18.62
2020-06-12 19.21 17.7 19.07 18.61 278300.0 18.61
2020-06-11 18.94 17.56 18.05 17.7 269900.0 17.7
2020-06-10 21.55 19.5 21.55 19.72 312000.0 19.72
2020-06-09 23.0 21.44 23.0 21.66 413000.0 21.66
2020-06-08 24.5 22.5 22.5 23.43 383700.0 23.43
2020-06-05 21.97 20.78 21.66 21.84 450200.0 21.84
2020-06-04 19.74 18.87 19.44 19.47 381400.0 19.47
2020-06-03 20.36 19.21 19.31 19.44 434400.0 19.44
2020-06-02 19.26 17.92 17.92 18.67 343000.0 18.67
2020-06-01 18.45 17.32 17.66 17.64 236000.0 17.64
2020-05-29 18.29 17.18 18.06 17.61 281900.0 17.61
2020-05-28 19.7 18.27 18.72 18.39 430100.0 18.39
2020-05-27 19.77 18.38 18.79 18.94 414100.0 18.94
2020-05-26 18.28 16.92 17.29 17.81 347800.0 17.81
2020-05-22 16.52 15.76 16.52 16.43 159100.0 16.43
2020-05-21 16.87 16.05 16.54 16.34 185900.0 16.34
2020-05-20 16.93 16.12 16.36 16.54 201800.0 16.54
2020-05-19 16.98 15.99 16.9 16.06 247900.0 16.06
2020-05-18 16.9 14.54 14.54 16.84 437100.0 16.84
2020-05-15 14.23 13.28 13.88 13.62 374200.0 13.62
2020-05-14 15.09 13.15 14.7 13.88 599900.0 13.88
2020-05-13 16.19 14.9 16.11 15.19 258800.0 15.19
2020-05-12 17.81 16.33 17.29 16.34 316000.0 16.34
2020-05-11 17.82 16.63 17.82 17.11 234000.0 17.11
2020-05-08 18.33 16.9 17.23 18.21 360000.0 18.21
2020-05-07 17.77 16.82 17.18 16.98 210100.0 16.98
2020-05-06 18.84 16.84 18.49 16.94 154200.0 16.94
2020-05-05 20.19 18.06 19.02 18.31 528500.0 18.31
2020-05-04 19.76 18.1 18.89 18.79 225000.0 18.79
2020-05-01 20.63 18.86 20.48 19.49 178600.0 19.49
2020-04-30 21.78 21.04 21.68 21.27 172500.0 21.27
2020-04-29 23.09 21.48 21.85 22.32 255600.0 22.32
2020-04-28 21.03 19.3 19.57 20.87 246800.0 20.87
2020-04-27 19.04 17.29 17.32 18.62 243800.0 18.62
2020-04-24 17.13 16.33 16.99 17.13 267200.0 17.13
2020-04-23 17.4 16.64 16.78 16.83 245900.0 16.83
2020-04-22 17.96 16.45 17.11 16.65 224100.0 16.65
2020-04-21 17.14 16.5 16.58 16.62 214600.0 16.62
2020-04-20 17.88 17.0 17.88 17.19 217300.0 17.19
2020-04-17 19.64 17.0 18.07 18.36 635900.0 18.36
2020-04-16 20.38 18.39 20.25 18.98 266400.0 18.98
2020-04-15 21.66 20.39 20.87 20.95 154300.0 20.95
2020-04-14 23.95 21.52 23.66 21.7 134200.0 21.7
2020-04-13 23.91 22.33 23.57 22.89 126600.0 22.89
2020-04-09 24.38 22.67 22.9 23.77 144800.0 23.77
2020-04-08 23.38 21.82 23.0 22.35 185100.0 22.35
2020-04-07 24.23 22.13 23.35 22.55 246200.0 22.55
2020-04-06 22.07 19.12 19.79 21.99 272000.0 21.99
2020-04-03 19.81 18.07 19.4 18.3 206900.0 18.3
2020-04-02 21.0 19.07 20.03 19.42 123700.0 19.42
2020-04-01 21.97 19.84 21.34 20.19 202500.0 20.19
2020-03-31 23.68 21.74 22.54 22.5 355000.0 22.5
2020-03-30 22.71 20.81 22.11 22.71 335100.0 22.71
2020-03-27 22.27 20.14 20.7 21.74 329000.0 21.74
2020-03-26 22.51 19.25 19.29 21.58 355900.0 21.58
2020-03-25 19.06 16.07 16.32 18.86 449900.0 18.86
2020-03-24 16.87 15.49 15.92 16.16 272200.0 16.16
2020-03-23 15.55 14.29 15.25 15.25 269400.0 15.25
2020-03-20 16.42 14.9 14.9 15.02 444500.0 15.02
2020-03-19 15.26 13.65 14.26 14.79 447500.0 14.79
2020-03-18 17.53 14.21 17.0 14.43 270100.0 14.43
2020-03-17 19.94 17.52 19.25 18.09 403200.0 18.09
2020-03-16 22.74 18.88 22.57 19.05 248500.0 19.05
2020-03-13 25.33 22.92 24.29 25.17 321600.0 25.17
2020-03-12 28.23 22.67 26.9 23.23 327800.0 22.93
2020-03-11 30.75 28.23 29.82 28.81 155400.0 28.44
2020-03-10 31.29 29.52 31.06 30.63 350000.0 30.23
2020-03-09 32.14 28.81 31.78 28.87 263100.0 28.5
2020-03-06 34.75 33.12 34.31 33.5 430300.0 33.07
2020-03-05 36.09 34.53 35.91 35.3 384700.0 34.84
2020-03-04 38.04 36.43 37.78 36.8 316000.0 36.32
2020-03-03 39.4 37.29 39.35 37.41 195600.0 36.93
2020-03-02 40.45 38.71 40.2 39.39 195300.0 38.88
2020-02-28 41.1 39.49 40.2 40.14 240700.0 39.62
2020-02-27 42.96 40.53 42.96 40.8 282400.0 40.27
2020-02-26 44.76 43.12 44.47 43.45 207200.0 42.89
2020-02-25 45.63 43.87 45.63 44.29 248800.0 43.72
2020-02-24 45.76 44.03 44.51 45.48 160900.0 44.89
2020-02-21 45.88 44.4 45.06 45.71 545900.0 45.12
2020-02-20 45.34 43.95 44.1 45.22 139000.0 44.64
2020-02-19 44.54 43.91 44.09 44.26 87600.0 43.69
2020-02-18 45.0 43.86 44.8 44.18 117300.0 43.61