Mer Telemanagement Soluti... (MTSL)
NASDAQ: MTSL
· Real-Time Price · USD
3.37
-0.03 (-0.88%)
At close: Jul 28, 2021, 6:00 AM
MTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2021 | 3.26 | 3.57 | 3.19 | 3.37 | 3.37 | -0.88% | 731,799 |
| Jul 26, 2021 | 3.15 | 3.48 | 3.12 | 3.40 | 3.40 | 2.41% | 423,399 |
| Jul 23, 2021 | 3.74 | 3.81 | 3.27 | 3.32 | 3.32 | -9.78% | 926,374 |
| Jul 22, 2021 | 4.81 | 5.10 | 3.65 | 3.68 | 3.68 | -23.81% | 4,324,124 |
| Jul 21, 2021 | 4.84 | 5.13 | 4.59 | 4.83 | 4.83 | -0.21% | 2,409,874 |
| Jul 20, 2021 | 4.95 | 5.22 | 4.38 | 4.84 | 4.84 | -14.94% | 6,556,259 |
| Jul 19, 2021 | 4.05 | 6.14 | 3.85 | 5.69 | 5.69 | 38.44% | 39,973,129 |
| Jul 16, 2021 | 3.94 | 4.36 | 3.78 | 4.11 | 4.11 | 3.79% | 964,198 |
| Jul 15, 2021 | 4.12 | 4.25 | 3.75 | 3.96 | 3.96 | -6.60% | 1,287,251 |
| Jul 14, 2021 | 4.16 | 4.97 | 4.02 | 4.24 | 4.24 | 1.44% | 3,413,962 |
| Jul 13, 2021 | 4.80 | 4.80 | 3.90 | 4.18 | 4.18 | -26.15% | 5,361,478 |
| Jul 12, 2021 | 8.18 | 8.94 | 5.42 | 5.66 | 5.66 | 19.41% | 73,779,677 |
| Jul 9, 2021 | 3.80 | 6.44 | 3.58 | 4.74 | 4.74 | 26.40% | 26,142,331 |
| Jul 8, 2021 | 3.62 | 3.84 | 3.40 | 3.75 | 3.75 | 0.27% | 431,094 |
| Jul 7, 2021 | 3.50 | 3.85 | 3.45 | 3.74 | 3.74 | 7.16% | 771,589 |
| Jul 6, 2021 | 3.36 | 3.55 | 3.27 | 3.49 | 3.49 | 4.18% | 344,780 |
| Jul 2, 2021 | 3.13 | 3.40 | 3.10 | 3.35 | 3.35 | 6.35% | 208,731 |
| Jul 1, 2021 | 3.08 | 3.21 | 2.95 | 3.15 | 3.15 | 1.29% | 174,935 |
| Jun 30, 2021 | 3.14 | 3.27 | 2.95 | 3.11 | 3.11 | 1.97% | 416,358 |
| Jun 29, 2021 | 2.99 | 3.06 | 2.91 | 3.05 | 3.05 | 2.35% | 165,150 |