MTS Systems Stock Price History, MTSC Historical Prices

Add to My Stocks
$53.5 $0.05 (0.09%) MTSC stock closing price Jun 22, 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
2018-06-22 53.85 53.95 53.15 53.5 133,300 17.83 1.31
2018-06-20 54.8 55.4 54.15 54.85 69,856 18.28 1.35
2018-06-19 54.4 54.65 52.78 54.6 55,405 18.2 1.34
2018-06-18 54.45 54.8 54 54.75 92,649 18.25 1.34
2018-06-15 54.65 55.4 54.55 54.6 119,666 18.2 1.34
2018-06-14 54.75 54.95 54.35 54.95 55,863 18.32 1.35
2018-06-13 54.85 55.05 54.55 54.55 62,762 18.18 1.34
2018-06-12 54.55 55.2 54.2 54.9 44,817 18.3 1.35
2018-06-11 54.55 54.85 54.15 54.35 60,315 18.12 1.33
2018-06-08 55.6 55.85 54.5 54.5 51,765 18.17 1.34
2018-06-07 55 55.65 54.8 55.6 119,007 18.53 1.36
2018-06-06 54.3 55.15 54.3 55 85,124 18.33 1.35
2018-06-05 53.4 54.2 53 54.15 112,730 18.05 1.33
2018-06-04 52.95 53.5 52.85 53.45 79,613 17.82 1.31
2018-06-01 52.8 53.2 52.35 52.8 83,390 17.6 1.3
2018-05-31 53.6 53.95 52.4 52.4 74,528 17.47 1.29
2018-05-30 53.65 53.95 53.35 53.7 127,827 17.9 1.32
2018-05-29 52.7 53.45 52.45 53.4 70,740 17.8 1.31
2018-05-25 52.85 53.2 52.8 53.05 48,430 17.68 1.3
2018-05-24 53.35 54.4 52.55 52.9 49,804 17.63 1.3
2018-05-23 53.5 53.7 53.1 53.4 45,704 17.8 1.31
2018-05-22 54.5 54.8 53.6 53.65 65,054 17.88 1.32
2018-05-21 54.2 54.95 54.2 54.35 81,507 18.12 1.33
2018-05-18 54.05 54.8 53.35 53.98 253,432 17.99 1.32
2018-05-17 52.65 54.1 52.65 54.05 94,386 18.02 1.33
2018-05-16 52.15 53 52 52.9 110,569 17.63 1.3
2018-05-15 52.25 52.75 51.6 52.15 116,158 17.38 1.28
2018-05-14 51.9 52.7 51.62 52.4 149,503 17.47 1.29
2018-05-11 51.3 52.9 51.3 51.95 97,074 17.32 1.27
2018-05-10 49.4 51.15 49.1 51.1 107,722 17.03 1.25
2018-05-09 48.55 49.15 47.83 49.1 109,127 16.37 1.2
2018-05-08 51 51 46.25 48.35 219,424 16.12 1.19
2018-05-07 52.3 52.7 51.75 52 87,597 17.69 1.27
2018-05-04 51.3 52.63 51.3 52.35 26,697 17.81 1.28
2018-05-03 51.6 52 51.2 51.5 40,308 17.52 1.26
2018-05-02 51.3 52.1 51.15 51.8 49,228 17.62 1.27
2018-05-01 50.65 51.4 50.25 51.35 38,259 17.47 1.25
2018-04-30 51.05 51.35 50.66 50.8 60,698 17.28 1.24
2018-04-27 51.55 51.55 50.3 51.05 23,292 17.36 1.25
2018-04-26 52.35 53.8 51.45 51.48 25,211 17.51 1.26
2018-04-25 51.6 52.2 42 52.2 74,136 17.76 1.27
2018-04-24 52 52.5 51.2 51.6 37,735 17.55 1.26
2018-04-23 52.35 52.6 51.6 51.8 30,202 17.62 1.27
2018-04-20 52.7 52.85 51.95 52.25 43,736 17.77 1.28
2018-04-19 53.15 53.98 52.65 52.75 81,127 17.94 1.29
2018-04-18 52.4 53.7 52.25 53.35 84,564 18.15 1.3
2018-04-17 52.5 53.18 52.1 52.3 97,122 17.79 1.28
2018-04-16 51.55 52.5 51.23 52.35 35,807 17.81 1.28
2018-04-13 51.2 51.55 49.98 51.25 24,438 17.43 1.25
2018-04-12 51.85 52.3 50.95 51 47,739 17.35 1.25
2018-04-11 51.05 52.4 51.05 51.65 83,940 17.57 1.26
2018-04-10 50 51.65 50 51.25 64,736 17.43 1.25
2018-04-09 50.2 50.55 49.5 49.6 58,237 16.87 1.21
2018-04-06 50.85 51.4 49.5 49.8 74,821 16.94 1.22
2018-04-05 52 52 50.48 51.3 46,351 17.45 1.25
2018-04-04 50.35 51.75 50.35 51.7 102,549 17.59 1.26
2018-04-03 50.6 51.05 49.9 51 66,724 17.35 1.25
2018-04-02 51.5 52.7 50.05 50.4 72,685 17.14 1.23
2018-03-30 0 0 0 51.65 0 - -
2018-03-29 52.3 52.7 51.1 51.65 197,727 17.57 1.26
2018-03-28 51.95 53.8 51.6 52.1 89,891 17.72 1.27
2018-03-27 53.35 53.6 51.8 51.85 62,774 17.64 1.27
2018-03-26 52.2 53.35 52.15 53.15 93,307 18.08 1.3
2018-03-23 52.9 52.9 51.45 51.45 78,158 17.5 1.26
2018-03-22 53.45 53.95 52.6 52.7 52,103 17.93 1.29
2018-03-21 53.75 54.15 53.45 53.9 42,227 18.33 1.32
2018-03-20 53.4 54.1 52.88 53.7 58,155 18.27 1.31
2018-03-19 53.6 54 52.8 53.45 61,440 18.18 1.31
2018-03-16 53.35 54 52.55 53.55 308,878 18.21 1.31
2018-03-15 53.2 53.8 53.15 53.75 65,167 18.28 1.31
2018-03-14 53.8 53.8 53 53 61,518 18.03 1.29
2018-03-13 53.65 53.8 52.46 53.55 63,594 18.21 1.31
2018-03-12 52.45 53.55 52.45 53.5 73,303 18.2 1.31
2018-03-09 51.65 52.5 51.6 52.35 48,846 17.81 1.28
2018-03-08 51.75 51.75 49.75 51.4 50,248 17.48 1.26
2018-03-07 51.45 52.05 51.25 51.55 63,200 17.53 1.26
2018-03-06 50.65 51.85 50.2 51.75 61,510 17.6 1.26
2018-03-05 50.2 50.8 49.85 50.5 76,310 17.18 1.23
2018-03-02 49.35 50.6 49 50.5 83,400 17.18 1.23
2018-03-01 49.1 49.75 48.6 49.5 65,985 16.84 1.21
2018-02-28 49.6 49.95 48.95 48.95 70,545 16.65 1.2
2018-02-27 50 50.55 49.1 49.2 99,900 16.74 1.2
2018-02-26 49.65 50.6 49.48 49.9 131,748 16.97 1.22
2018-02-23 49.9 49.9 49.1 49.6 48,455 16.87 1.21
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
2018-02-19 0 0 0 48.85 0 - -
2018-02-16 48.65 49.65 48.48 48.85 50,377 16.62 1.19
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 Price59.51

MTS Systems Historical PE ratio: Past 5 years

Max PE Ratio45.48Apr 26,2017
Min PE Ratio15.71Feb 08,2018
Avg PE Ratio24.7

MTS Systems Historical PS ratio: Past 5 years

Max PS Ratio2.04Mar 23,2015
Min PS Ratio1.11Aug 17,2017
Avg PS Ratio1.57

MTSC Industry Peers

Company Price Change (%)
Bruker Corp (BRKR)30.010.4 (1.35%)
Measurement Specialties (MEAS)860.01 (0.01%)
Emerson Electric (EMR)69.870.67 (0.97%)
Fortive (FTV)77.840.26 (0.33%)
Dover (DOV)72.940.47 (0.65%)
Illinois Tool Works (ITW)141.460.7 (0.5%)
Honeywell (HON)1440.03 (0.02%)

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 133,300 typically implies breaking news or earnings release. MTSC stock saw an opening price of $53.85, and a closing price of $53.5 on Jun 22, 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.