Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MTSI	101.51	104.025	101.51	101.71	1.13	427,262	7,987	90.00	105.00
2024-04-25	Q	MTSI	100.68	101.59	99.50	100.58	-0.14	423,225	9,713	90.00	114.45
2024-04-24	Q	MTSI	100.57	101.845	98.40	100.72	1.92	274,442	7,377	97.60	113.36
2024-04-23	Q	MTSI	95.96	99.635	95.165	98.80	3.22	450,468	7,392	99.00	104.00
2024-04-22	Q	MTSI	93.36	96.54	91.93	95.58	2.77	625,278	11,399	90.00	113.36
2024-04-19	Q	MTSI	94.30	94.8291	91.085	92.81	-2.35	639,698	9,817	90.00	113.97
2024-04-18	Q	MTSI	96.20	96.445	94.22	95.16	-1.23	502,243	9,334	95.16	106.00
2024-04-17	Q	MTSI	100.39	104.90	96.095	96.39	-3.46	691,558	10,325	95.00	105.00
2024-04-16	Q	MTSI	98.41	100.2529	97.27	99.85	2.34	725,232	9,273	43.90	107.50
2024-04-15	Q	MTSI	99.36	99.70	97.325	97.60	-0.80	338,486	5,605	81.90	105.92
2024-04-12	Q	MTSI	100.46	100.805	97.36	98.40	-4.08	337,067	6,827	96.14	107.10
2024-04-11	Q	MTSI	100.46	103.26	99.22	102.48	3.02	431,871	6,535	102.75	105.00
2024-04-10	Q	MTSI	100.20	101.38	98.915	99.46	-3.32	416,431	9,672	99.00	100.00
2024-04-09	Q	MTSI	102.63	102.89	101.15	102.78	1.38	443,869	5,214	102.59	113.97
2024-04-08	Q	MTSI	101.29	101.99	99.91	101.40	0.73	451,677	5,282	100.74	102.13
2024-04-05	Q	MTSI	98.35	101.94	98.00	100.67	2.11	576,426	10,285	39.00	107.50
2024-04-04	Q	MTSI	102.77	104.59	98.43	98.56	-2.87	891,633	10,947	97.60	116.69
2024-04-03	Q	MTSI	98.61	101.76	98.10	101.43	2.35	774,122	10,388	101.23	110.74
2024-04-02	Q	MTSI	96.34	99.31	95.85	99.08	1.46	548,940	11,980	99.16	101.06
2024-04-01	Q	MTSI	96.24	100.28	95.96	97.62	1.98	531,184	8,279	95.67	100.00
2024-03-29	Q	MTSI	95.42	95.85	93.16	95.64	0.10	0	0	91.77	100.00
2024-03-28	Q	MTSI	95.42	95.85	93.16	95.64	0.10	785,673	9,971	91.77	100.00
2024-03-27	Q	MTSI	96.12	96.25	94.58	95.54	0.60	528,867	7,944	84.50	100.00
2024-03-26	Q	MTSI	97.80	98.63	94.34	94.94	-1.87	549,301	7,400	82.47	99.20
2024-03-25	Q	MTSI	96.78	97.93	95.1518	96.81	-1.26	394,785	5,894	80.00	99.20
2024-03-22	Q	MTSI	98.04	98.68	97.20	98.07	-0.21	500,860	6,709	97.35	98.71
2024-03-21	Q	MTSI	96.64	98.41	95.51	98.28	4.03	528,198	6,468	98.00	99.20
2024-03-20	Q	MTSI	91.35	94.65	90.36	94.25	3.25	472,026	7,160	86.38	98.50
2024-03-19	Q	MTSI	90.34	91.13	88.315	91.00	-0.08	337,224	5,011	82.47	98.50
2024-03-18	Q	MTSI	90.86	91.705	90.06	91.08	1.59	425,098	5,122	82.47	98.58
2024-03-15	Q	MTSI	88.88	90.42	88.18	89.49	-0.44	1,051,521	5,043	88.00	119.90
2024-03-14	Q	MTSI	90.58	91.59	88.93	89.93	-1.42	289,233	4,453	88.00	88.95
2024-03-13	Q	MTSI	91.81	93.27	90.64	91.35	-1.91	310,003	3,662	90.20	98.50
2024-03-12	Q	MTSI	93.27	93.83	92.17	93.26	0.41	212,781	4,379	92.75	93.50
2024-03-11	Q	MTSI	92.05	93.225	91.53	92.85	-0.63	332,063	4,752	91.00	97.18
2024-03-08	Q	MTSI	99.21	99.21	93.31	93.48	-5.03	458,832	6,869	90.20	99.50
2024-03-07	Q	MTSI	95.06	98.94	94.45	98.51	4.30	518,995	6,486	95.06	107.46
2024-03-06	Q	MTSI	92.25	95.97	91.91	94.21	3.31	730,952	7,093	93.25	96.50
2024-03-05	Q	MTSI	93.23	93.59	90.36	90.90	-3.15	256,798	5,345	90.00	113.97
2024-03-04	Q	MTSI	93.64	94.62	92.86	94.05	1.37	460,909	7,413	89.89	95.00
2024-03-01	Q	MTSI	89.19	93.63	89.19	92.69	4.36	557,754	5,945	40.15	95.00
2024-02-29	Q	MTSI	87.18	88.53	85.63	88.33	2.24	841,629	7,583	84.72	106.92
2024-02-28	Q	MTSI	85.00	86.375	84.215	86.09	0.27	294,127	5,109	77.90	97.00
2024-02-27	Q	MTSI	87.88	88.195	85.75	85.82	-1.91	832,016	8,182	77.90	106.92
2024-02-26	Q	MTSI	86.89	88.03	86.88	87.73	1.20	358,857	6,489	87.55	106.92
2024-02-23	Q	MTSI	87.82	87.82	86.05	86.53	-0.99	326,939	5,479	78.26	96.50
2024-02-22	Q	MTSI	86.41	88.06	85.65	87.52	2.78	621,792	7,839	86.65	95.00
2024-02-21	Q	MTSI	82.94	84.79	82.36	84.74	0.99	401,647	5,731	82.00	106.92
2024-02-20	Q	MTSI	84.16	84.77	82.88	83.75	-1.88	449,100	6,880	82.00	84.02
2024-02-19	Q	MTSI	86.12	86.27	83.60	85.63	-0.58	0	0	75.30	86.82
2024-02-16	Q	MTSI	86.12	86.27	83.60	85.63	-0.58	562,841	7,555	75.30	86.82
2024-02-15	Q	MTSI	86.30	87.22	85.245	86.21	0.31	445,946	8,208	76.02	90.00
2024-02-14	Q	MTSI	85.63	86.19	84.875	85.90	1.69	576,978	8,316	77.90	108.55
2024-02-13	Q	MTSI	81.98	84.74	81.14	84.21	-0.82	665,462	10,433	82.00	84.82
2024-02-12	Q	MTSI	84.21	85.86	83.40	85.03	1.42	718,527	7,777	83.98	90.00
2024-02-09	Q	MTSI	82.37	83.69	81.935	83.61	1.16	802,401	11,042	81.21	91.18
2024-02-08	Q	MTSI	81.27	83.29	80.405	82.45	1.63	666,473	7,097	71.23	83.82
2024-02-07	Q	MTSI	80.34	81.87	79.53	80.82	0.90	539,600	5,984	72.18	81.02
2024-02-06	Q	MTSI	81.21	81.24	79.25	79.92	-1.35	566,245	5,823	79.00	91.18
2024-02-05	Q	MTSI	80.27	82.205	80.27	81.27	1.01	621,566	9,181	77.28	90.00
2024-02-02	Q	MTSI	83.06	83.59	80.16	80.26	-3.78	899,708	11,296	77.28	89.19
2024-02-01	Q	MTSI	84.53	86.34	81.02	84.04	-2.19	1,243,973	14,825	83.00	91.00
2024-01-31	Q	MTSI	87.24	88.22	85.41	86.23	-1.85	725,810	9,439	84.50	113.97
2024-01-30	Q	MTSI	88.84	89.64	87.645	88.08	-1.52	299,620	5,334	84.68	126.79