MTS Historical Data

MTS Page 21
Download
Date Close Price change Market cap Trading volume
May 17, 1 AM $ 1.05
+11.44%
$ 105.21 million $ 327,538
May 17, 12 AM $ 0.946
+4.73%
$ 94.57 million $ 292,837
May 16, 11 PM $ 0.886
-1.68%
$ 88.59 million $ 272,826
May 16, 10 PM $ 0.901
-6.49%
$ 90.13 million $ 282,143
May 16, 9 PM $ 0.962
+10.26%
$ 96.24 million $ 295,194
May 16, 8 PM $ 0.868
-6.28%
$ 86.81 million $ 267,788
May 16, 7 PM $ 0.853
+0.09%
$ 85.26 million $ 266,226
May 16, 6 PM $ 0.849
-2.97%
$ 84.86 million $ 270,875
May 16, 5 PM $ 0.874
+0.40%
$ 87.43 million $ 282,249
May 16, 4 PM $ 0.87
+0.85%
$ 87.04 million $ 291,962
May 16, 3 PM $ 0.861
-2.60%
$ 86.13 million $ 294,683
May 16, 2 PM $ 0.887
+0.10%
$ 88.73 million $ 318,193
May 16, 1 PM $ 0.887
+0.18%
$ 88.72 million $ 376,536
May 16, 12 PM $ 0.885
+0.90%
$ 88.51 million $ 377,766
May 16, 11 AM $ 0.876
-2.16%
$ 87.62 million $ 375,916
May 16, 10 AM $ 0.894
+3.60%
$ 89.37 million $ 377,302
May 16, 9 AM $ 0.861
-5.67%
$ 86.14 million $ 379,998
May 16, 8 AM $ 0.911
+1.10%
$ 91.14 million $ 396,609
May 16, 7 AM $ 0.899
+0.25%
$ 89.93 million $ 393,392
May 16, 6 AM $ 0.897
-5.98%
$ 89.67 million $ 399,846
May 16, 5 AM $ 0.953
-1.36%
$ 95.33 million $ 422,372
May 16, 4 AM $ 0.969
-0.15%
$ 96.92 million $ 420,719
May 16, 3 AM $ 0.97
-4.33%
$ 97.03 million $ 418,351
May 16, 2 AM $ 1.01
-3.46%
$ 101.42 million $ 423,516
May 16, 1 AM $ 1.05
-1.99%
$ 105.02 million $ 402,830
May 16, 12 AM $ 1.07
+0.85%
$ 107.04 million $ 400,890
May 15, 11 PM $ 1.06
+7.10%
$ 106.08 million $ 402,237
May 15, 10 PM $ 0.991
-2.03%
$ 99.05 million $ 376,062
May 15, 9 PM $ 1.01
-7.69%
$ 101.17 million $ 389,746
May 15, 8 PM $ 1.08
+1.26%
$ 108.02 million $ 406,366
May 15, 7 PM $ 1.07
+6.67%
$ 106.84 million $ 379,500
May 15, 6 PM $ 1.01
-7.07%
$ 101.13 million $ 377,745
May 15, 5 PM $ 1.09
+5.37%
$ 109.3 million $ 401,427
May 15, 4 PM $ 0.977
-1.85%
$ 97.74 million $ 349,643
May 15, 3 PM $ 0.992
-5.37%
$ 99.15 million $ 348,293
May 15, 2 PM $ 1.05
+8.55%
$ 104.87 million $ 333,090
May 15, 1 PM $ 0.963
-0.90%
$ 96.3 million $ 249,181
May 15, 12 PM $ 0.969
-0.22%
$ 96.88 million $ 247,696
May 15, 11 AM $ 0.967
+1.52%
$ 96.71 million $ 266,999
May 15, 10 AM $ 0.95
+0.33%
$ 95.05 million $ 276,668
May 15, 9 AM $ 0.969
+2.70%
$ 96.9 million $ 281,068
May 15, 8 AM $ 0.943
-2.16%
$ 94.29 million $ 379,162
May 15, 7 AM $ 0.961
-7.50%
$ 96.13 million $ 423,496
May 15, 6 AM $ 1.04
+0.88%
$ 103.76 million $ 484,204
May 15, 5 AM $ 1.03
+3.03%
$ 102.67 million $ 491,383
May 15, 4 AM $ 0.991
-1.70%
$ 99.06 million $ 526,000
May 15, 3 AM $ 1.01
-7.06%
$ 100.64 million $ 531,129
May 15, 2 AM $ 1.08
+0.19%
$ 108.15 million $ 554,430
May 15, 1 AM $ 1.08
-1.82%
$ 107.9 million $ 569,148
May 15, 12 AM $ 1.1
-2.44%
$ 109.77 million $ 610,320