MTS Systems Stock Price History, MTSC Historical Prices

Add to My Stocks
$49.6 $0.15 (0.3%) MTSC stock closing price Feb 23, 2018 (Closing)

View and download MTS Systems stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with MTS Systems price earnings ratio, and the price to sales ratio are available in this historical stock price data. The MTS Systems stock price history chart shows that the stock price reached a high of $76.93 on Mar 23, 2015, and a low of $42.48 on Jun 13, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 49.45 49.9 49.03 49.45 37,964 16.82 1.21
2018-02-21 48.85 49.7 48.85 49.25 52,206 16.75 1.2
2018-02-20 48.6 49.38 48.55 48.9 55,858 16.63 1.19
2018-02-16 48.65 49.65 48.48 48.85 50,377 16.62 1.19
2018-02-15 49.1 50.2 48.02 48.8 90,275 16.6 1.19
2018-02-14 47.6 48.9 47.05 48.75 68,987 16.58 1.19
2018-02-13 47.55 48.65 47.15 48.1 55,622 16.36 1.17
2018-02-12 47.15 52.15 46.05 47.8 90,746 16.26 1.17
2018-02-09 46.8 47.3 45.23 46.95 75,656 35.84 1.15
2018-02-08 47.9 47.9 46.2 46.2 96,723 35.27 1.13
2018-02-07 48.6 50.92 47.25 47.8 88,589 36.49 1.17
2018-02-06 48.35 51.1 48.3 48.6 136,398 37.1 1.18
2018-02-05 50.7 51.4 49.45 49.55 98,924 37.82 1.2
2018-02-02 51.7 52.5 50.65 50.95 57,738 38.89 1.24
2018-02-01 51.8 53.35 51.75 52.05 154,433 39.73 1.26
2018-01-31 52.9 52.9 51.55 51.85 51,403 39.58 1.26
2018-01-30 53.6 53.75 52.06 52.55 103,857 40.12 1.28
2018-01-29 53.25 55 53.25 53.85 62,403 41.11 1.31
2018-01-26 53.65 54.2 53.2 53.45 40,202 40.8 1.3
2018-01-25 53.8 53.9 53 53.55 89,417 40.88 1.3
2018-01-24 54 54.52 53.42 53.65 49,303 40.95 1.3
2018-01-23 53.95 54.95 53.4 53.8 107,730 41.07 1.31
2018-01-22 53.85 54.35 53.55 54.05 55,621 41.26 1.31
2018-01-19 53.15 54.12 53.15 53.85 63,998 41.11 1.31
2018-01-18 54.75 54.95 53.1 53.25 56,893 40.65 1.29
2018-01-17 54 54.65 53.9 54.65 47,302 41.72 1.33
2018-01-16 54.65 54.9 53.5 53.9 43,399 41.15 1.31
2018-01-10 53.05 53.1 52.25 52.55 49,609 40.12 1.28
2018-01-09 53.65 53.8 53.25 53.35 41,449 40.73 1.29
2018-01-08 53.3 53.8 52.95 53.65 67,213 40.95 1.3
2018-01-05 53.9 54.15 53 53.3 40,147 40.69 1.29
2018-01-04 53.25 53.9 53.05 53.65 57,319 40.95 1.3
2018-01-03 53.45 53.85 50.36 53.35 63,852 40.73 1.29
2018-01-02 53.75 54.25 50.05 53.45 82,950 40.8 1.3
2017-12-29 53.95 54.65 52.92 53.7 51,769 40.99 1.3
2017-12-28 54.25 54.45 53.7 53.9 97,765 41.15 1.31
2017-12-27 54.25 54.7 53.7 54.25 39,776 41.41 1.32
2017-12-26 55.2 55.2 53.9 54.25 41,673 41.41 1.32
2017-12-22 55.4 55.45 54.95 55.2 65,072 42.14 1.34
2017-12-21 55.1 55.8 55.1 55.45 98,763 42.33 1.35
2017-12-20 54.9 55.13 54.5 54.95 66,680 41.95 1.33
2017-12-19 54.75 55.2 54.4 54.55 96,422 41.64 1.32
2017-12-18 54.9 55.55 54.4 54.75 70,641 41.79 1.33
2017-12-15 55.05 55.15 53.65 54.55 318,331 41.64 1.32
2017-12-14 55.7 56.05 54.98 55.2 92,726 42.14 1.34
2017-12-13 55.5 56.25 55.4 55.6 65,627 42.44 1.35
2017-12-12 55.45 55.85 55.45 55.55 58,310 42.41 1.35
2017-12-11 55.55 55.7 55.05 55.45 79,740 42.33 1.35
2017-12-08 55.95 55.95 55.4 55.4 52,407 42.29 1.34
2017-12-07 55.85 56.5 55.25 55.8 68,065 42.6 1.35
2017-12-06 55.75 56.3 55.75 55.95 63,275 42.71 1.36
2017-12-05 55.8 56.15 55.55 56 69,763 42.75 1.36
2017-12-04 56.15 56.65 55.8 55.8 82,919 42.6 1.33
2017-12-01 55.8 55.8 53.8 55.4 121,767 42.29 1.32
2017-11-30 56.1 56.2 55.15 55.9 105,180 42.67 1.33
2017-11-29 54.9 56.6 54.5 55.8 126,228 42.6 1.33
2017-11-28 56.9 57.5 53.55 55 296,022 41.99 1.31
2017-11-27 55 55.2 54.35 55.15 119,471 42.1 1.31
2017-11-24 54.7 55.05 54.3 54.95 31,200 41.95 1.31
2017-11-23 0 0 0 54.55 0 - -
2017-11-22 53.6 55.5 53.6 54.55 184,436 41.64 1.3
2017-11-21 52.45 53.7 51.85 53.55 92,431 40.88 1.27
2017-11-20 52.35 52.5 52.1 52.4 53,196 40 1.25
2017-11-17 52.35 52.8 52 52.2 40,736 39.85 1.24
2017-11-16 51.85 52.7 50.95 52.4 49,331 40 1.25
2017-11-15 51.85 51.9 50.45 51.5 60,387 39.31 1.22
2017-11-14 51.85 52.45 51.8 52.1 70,328 39.77 1.24
2017-11-13 52.05 52.55 51 52.25 65,713 39.89 1.24
2017-11-10 52.6 53.3 52 52.45 41,756 40.04 1.25
2017-11-09 52.45 52.65 52.05 52.6 58,820 40.15 1.25
2017-11-08 52.7 53.2 52.1 53.05 53,683 40.5 1.26
2017-11-07 52.6 52.75 52.1 52.7 86,782 40.23 1.25
2017-11-06 51.65 52.4 51.5 52.35 35,765 39.96 1.24
2017-11-03 51.95 52.15 51.55 51.9 56,657 39.62 1.23
2017-11-02 52 52.25 51.53 52.05 41,616 39.73 1.24
2017-11-01 52.6 53.38 51.45 51.95 51,455 39.66 1.24
2017-10-31 51.65 52.65 50.51 52.05 54,819 39.73 1.24
2017-10-30 52.45 52.6 51.1 51.45 36,334 39.28 1.22
2017-10-27 52.65 53.1 52.1 52.6 93,577 40.15 1.25
2017-10-26 53.1 53.8 52.1 52.4 31,484 40 1.25
2017-10-25 53 53.45 51.6 52.9 66,678 40.38 1.26
2017-10-24 52.8 53.2 52.1 53 27,405 40.46 1.26
2017-10-23 52.6 53.2 52.48 52.6 32,942 40.15 1.25
2017-10-20 52.7 52.9 52.21 52.5 78,642 40.08 1.25
2017-10-19 52.4 52.73 51.6 52.25 96,373 39.89 1.24
2017-10-18 53.9 53.9 52.68 52.9 100,880 40.38 1.26
2017-10-17 53.7 53.7 53.1 53.45 46,199 40.8 1.27
2017-10-16 53.6 54 53.25 53.85 27,177 41.11 1.28
2017-10-13 53.7 53.8 52.8 53.3 156,790 40.69 1.27
Get more Data

MTS Systems Stock History Chart

View MTSC PE ratio, PS ratio stocks charts and compare with peers.
MTSC Chart
Note: Compare MTS Systems stock price history with the index and industry peers.

MTS Systems Stock Price History: Past 5 years

Max Stock Price76.93Mar 23,2015
Min Stock Price42.48Jun 13,2016
Avg Stock Price59.83

MTS Systems Historical PE ratio: Past 5 years

Max PE Ratio45.48Apr 26,2017
Min PE Ratio16.26Feb 12,2018
Avg PE Ratio24.79

MTS Systems Historical PS ratio: Past 5 years

Max PS Ratio2.04Mar 23,2015
Min PS Ratio1.11Aug 17,2017
Avg PS Ratio1.59

MTSC Industry Peers

Company Price Change (%)
Measurement Specialties (MEAS)860.01 (0.01%)
Newport (NEWP)22.990.02 (0.09%)
Emerson Electric (EMR)72.090.28 (0.39%)
Fortive (FTV)76.680.67 (0.88%)
Dover (DOV)102.062.08 (2.08%)
Illinois Tool Works (ITW)163.322.06 (1.28%)
Honeywell (HON)153.310.74 (0.48%)

We provide MTS Systems share price history along with PE ratio and PS ratio for doing MTS Systems fundamental analysis. The price movement is easily depicted in the MTS Systems stock price history chart. An abnormally high daily 48,455 typically implies breaking news or earnings release. MTSC stock saw an opening price of $49.9, and a closing price of $49.6 on Feb 23, 2018. The company's P/S ratio was at a high of 2.04 on Mar 23, 2015 according to our MTS Systems stock history data.