MTS Historical Data

MTS
Download
Date Close Price change Market cap Trading volume
Today $ 1.25
-0.03%
$ 124.63 million $ 164,866
Yesterday $ 1.25
+2.88%
$ 125.15 million $ 248,478
May 7, 2026 $ 1.22
-8.90%
$ 121.88 million $ 167,250
May 6, 2026 $ 1.34
+7.75%
$ 133.67 million $ 324,762
May 5, 2026 $ 1.24
-10.93%
$ 124.01 million $ 182,848
May 4, 2026 $ 1.39
-6.64%
$ 139.24 million $ 203,667
May 3, 2026 $ 1.49
+0.21%
$ 149.14 million $ 196,993
May 2, 2026 $ 1.33
-12.21%
$ 132.91 million $ 171,380
May 1, 2026 $ 1.51
-7.66%
$ 151.18 million $ 170,715
Apr 30, 2026 $ 1.63
+9.01%
$ 163.11 million $ 27,191
Apr 29, 2026 $ 1.5
-0.22%
$ 149.63 million $ 244,368
Apr 28, 2026 $ 1.5
+0.20%
$ 149.9 million $ 216,843
Apr 27, 2026 $ 1.5
-3.44%
$ 149.53 million $ 158,081
Apr 26, 2026 $ 1.55
+1.95%
$ 154.87 million $ 191,391
Apr 25, 2026 $ 1.52
+5.52%
$ 151.55 million $ 176,951
Apr 24, 2026 $ 1.44
+3.05%
$ 143.81 million $ 215,819
Apr 23, 2026 $ 1.39
+12.92%
$ 139.38 million $ 354,245
Apr 22, 2026 $ 1.23
+13.48%
$ 123.44 million $ 193,363
Apr 21, 2026 $ 1.09
-3.55%
$ 108.51 million $ 186,064
Apr 20, 2026 $ 1.12
-2.64%
$ 112.46 million $ 119,966
Apr 19, 2026 $ 1.16
-8.44%
$ 115.71 million $ 133,557
Apr 18, 2026 $ 1.26
-4.34%
$ 126.33 million $ 163,536
Apr 17, 2026 $ 1.32
-2.01%
$ 131.99 million $ 164,231
Apr 16, 2026 $ 1.35
+0.95%
$ 134.68 million $ 224,728
Apr 15, 2026 $ 1.33
+6.09%
$ 133.28 million $ 163,663
Apr 14, 2026 $ 1.26
-1.78%
$ 125.38 million $ 110,335
Apr 13, 2026 $ 1.28
-1.24%
$ 127.9 million $ 230,168
Apr 12, 2026 $ 1.29
-2.04%
$ 129.42 million $ 232,652
Apr 11, 2026 $ 1.32
-14.46%
$ 131.98 million $ 247,961
Apr 10, 2026 $ 1.54
-0.48%
$ 154.36 million $ 144,605
Apr 9, 2026 $ 1.55
-2.33%
$ 154.94 million $ 201,581
Apr 8, 2026 $ 1.59
+6.13%
$ 158.62 million $ 286,370
Apr 7, 2026 $ 1.49
+1.87%
$ 149.45 million $ 205,252
Apr 6, 2026 $ 1.47
+0.13%
$ 146.68 million $ 173,977
Apr 5, 2026 $ 1.46
+0.99%
$ 146.48 million $ 293,482
Apr 4, 2026 $ 1.45
+3.69%
$ 145.01 million $ 137,917
Apr 3, 2026 $ 1.4
+0.97%
$ 139.81 million $ 364,262
Apr 2, 2026 $ 1.38
+12.67%
$ 138.21 million $ 238,060
Apr 1, 2026 $ 1.23
-5.04%
$ 122.84 million $ 207,212
Mar 31, 2026 $ 1.29
+2.81%
$ 129.43 million $ 150,677
Mar 30, 2026 $ 1.26
+4.95%
$ 125.73 million $ 125,867
Mar 29, 2026 $ 1.2
+9.33%
$ 119.94 million $ 161,394
Mar 28, 2026 $ 1.1
+7.98%
$ 109.65 million $ 127,207
Mar 27, 2026 $ 1.02
+0.88%
$ 101.65 million $ 176,123
Mar 26, 2026 $ 1.01
-1.61%
$ 100.68 million $ 244,948
Mar 25, 2026 $ 1.02
+4.89%
$ 102.26 million $ 132,746
Mar 24, 2026 $ 0.977
+19.12%
$ 97.65 million $ 134,613
Mar 23, 2026 $ 0.818
+1.06%
$ 81.8 million $ 73,412
Mar 22, 2026 $ 0.807
+11.79%
$ 80.95 million $ 100,918
Mar 21, 2026 $ 0.72
+2.33%
$ 71.97 million $ 64,428
Download