Mattson Technology Inc. (MTSN)
NASDAQ: MTSN
· Real-Time Price · USD
3.60
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MTSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 10, 2016 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | 0.00% | 122,103 |
| May 9, 2016 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | 0.00% | 182,483 |
| May 6, 2016 | 3.62 | 3.65 | 3.58 | 3.60 | 3.60 | -0.83% | 243,034 |
| May 5, 2016 | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | -0.27% | 111,181 |
| May 4, 2016 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | 0.00% | 94,829 |
| May 3, 2016 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | -0.55% | 184,480 |
| May 2, 2016 | 3.67 | 3.67 | 3.63 | 3.66 | 3.66 | 0.27% | 156,031 |
| Apr 29, 2016 | 3.62 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 71,616 |
| Apr 28, 2016 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -1.09% | 126,123 |
| Apr 27, 2016 | 3.67 | 3.71 | 3.66 | 3.68 | 3.68 | -0.27% | 87,208 |
| Apr 26, 2016 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | 0.82% | 197,463 |
| Apr 25, 2016 | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | -0.27% | 124,591 |
| Apr 22, 2016 | 3.66 | 3.69 | 3.66 | 3.67 | 3.67 | 0.27% | 101,590 |
| Apr 21, 2016 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 111,092 |
| Apr 20, 2016 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | -0.27% | 191,077 |
| Apr 19, 2016 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.82% | 78,771 |
| Apr 18, 2016 | 3.64 | 3.67 | 3.64 | 3.65 | 3.65 | 0.27% | 312,737 |
| Apr 15, 2016 | 3.65 | 3.66 | 3.62 | 3.64 | 3.64 | -0.82% | 108,136 |
| Apr 14, 2016 | 3.61 | 3.68 | 3.60 | 3.67 | 3.67 | 1.38% | 148,831 |
| Apr 13, 2016 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | 0.00% | 296,339 |