MTS Systems Corporation - Price History

Monthly price history for MTSC (MTS Systems Corporation)

DateAdjusted priceReal price
May 2024 $58.49 $58.49
June 2023 $58.49 $58.49
May 2023 $58.49 $58.49
April 2023 $58.49 $58.49
March 2023 $58.50 $58.50
February 2023 $58.50 $58.50
January 2023 $58.50 $58.50
December 2022 $58.50 $58.50
November 2022 $58.50 $58.50
October 2022 $58.50 $58.50
September 2022 $58.50 $58.50
August 2022 $58.50 $58.50
July 2022 $58.50 $58.50
June 2022 $58.50 $58.50
May 2022 $58.50 $58.50
April 2022 $58.50 $58.50
March 2022 $58.50 $58.50
February 2022 $58.50 $58.50
January 2022 $58.50 $58.50
December 2021 $58.50 $58.50
November 2021 $58.50 $58.50
October 2021 $58.50 $58.50
September 2021 $58.50 $58.50
August 2021 $58.50 $58.50
July 2021 $58.50 $58.50
June 2021 $58.50 $58.50
May 2021 $58.50 $58.50
April 2021 $58.49 $58.49
March 2021 $58.20 $58.20
February 2021 $58.36 $58.36
January 2021 $58.54 $58.54
December 2020 $58.16 $58.16
November 2020 $35.03 $35.03
October 2020 $24.28 $24.28
September 2020 $19.11 $19.11
August 2020 $24.40 $24.40
July 2020 $18.55 $18.55
June 2020 $17.59 $17.59
May 2020 $17.61 $17.61
April 2020 $21.27 $21.27
March 2020 $22.50 $22.50
February 2020 $39.62 $40.14
January 2020 $50.04 $50.69
December 2019 $47.41 $48.03
November 2019 $44.55 $45.42
October 2019 $55.40 $56.48
September 2019 $54.19 $55.25
August 2019 $55.49 $56.87
July 2019 $56.22 $57.62
June 2019 $57.11 $58.53
May 2019 $52.65 $54.26
April 2019 $53.35 $54.98
March 2019 $52.85 $54.46
February 2019 $51.43 $53.30
January 2019 $48.31 $50.06
December 2018 $38.72 $40.13
November 2018 $49.32 $51.45
October 2018 $45.39 $47.35
September 2018 $52.48 $54.75
August 2018 $51.57 $54.10
July 2018 $51.98 $54.53
June 2018 $50.19 $52.65
May 2018 $49.68 $52.40
April 2018 $48.16 $50.80
March 2018 $48.97 $51.65
February 2018 $46.15 $48.95
January 2018 $48.88 $51.85
December 2017 $50.62 $53.70
November 2017 $52.41 $55.90
October 2017 $48.80 $52.05
September 2017 $50.12 $53.45
August 2017 $45.11 $48.40
July 2017 $49.11 $52.70
June 2017 $48.27 $51.80
May 2017 $48.05 $51.85
April 2017 $43.05 $46.45
March 2017 $51.02 $55.05
February 2017 $50.65 $54.95
January 2017 $53.55 $58.10
December 2016 $52.26 $56.70
November 2016 $49.37 $53.85
October 2016 $43.59 $47.55
September 2016 $42.20 $46.03
August 2016 $45.31 $49.75
July 2016 $43.19 $47.43
June 2016 $39.92 $43.84
May 2016 $43.23 $47.80
April 2016 $50.84 $56.22
March 2016 $55.03 $60.85
February 2016 $49.43 $54.95
January 2016 $48.04 $53.40
December 2015 $57.04 $63.41
November 2015 $56.95 $63.62
October 2015 $59.11 $66.03
September 2015 $53.81 $60.11
August 2015 $53.03 $59.54
July 2015 $57.55 $64.61
June 2015 $61.41 $68.95
May 2015 $60.35 $68.04
April 2015 $62.60 $70.58
March 2015 $67.10 $75.65
February 2015 $63.98 $72.45
January 2015 $63.83 $72.28
December 2014 $66.26 $75.03
November 2014 $58.31 $66.33
October 2014 $58.03 $66.01
September 2014 $60.01 $68.26
August 2014 $62.22 $71.08
July 2014 $57.77 $66
June 2014 $59.31 $67.76
May 2014 $57.69 $66.20
April 2014 $56.18 $64.47
March 2014 $59.69 $68.49
February 2014 $61.59 $70.96
January 2014 $61.04 $70.33
December 2013 $61.68 $71.07
November 2013 $60.24 $69.73
October 2013 $56.43 $65.32
September 2013 $55.59 $64.35
August 2013 $51.72 $60.17
July 2013 $54.20 $63.05
June 2013 $48.65 $56.60
May 2013 $51.62 $60.36
April 2013 $52.13 $60.95
March 2013 $49.73 $58.15
February 2013 $45.93 $54
January 2013 $48.35 $56.85
December 2012 $43.32 $50.93
November 2012 $40.88 $48.35
October 2012 $42.62 $50.41
September 2012 $45.27 $53.55
August 2012 $42.71 $50.81
July 2012 $36.54 $43.47
June 2012 $32.40 $38.55
May 2012 $32.28 $38.66
April 2012 $40.05 $47.97
March 2012 $44.33 $53.09
February 2012 $40.80 $49.11
January 2012 $38.09 $45.85
December 2011 $33.85 $40.75
November 2011 $33.17 $40.18
October 2011 $30.23 $36.62
September 2011 $25.29 $30.64
August 2011 $29.59 $36.12
July 2011 $32.29 $39.41
June 2011 $34.27 $41.83
May 2011 $33.41 $40.98
April 2011 $36.09 $44.27
March 2011 $37.13 $45.55
February 2011 $37.59 $46.31
January 2011 $30.38 $37.42
December 2010 $30.41 $37.46
November 2010 $30.94 $38.32
October 2010 $26.46 $32.77
September 2010 $25.03 $31
August 2010 $21.32 $26.54
July 2010 $23.24 $28.93
June 2010 $23.29 $29
May 2010 $23.37 $29.25
April 2010 $23.87 $29.87
March 2010 $23.19 $29.03
February 2010 $21.62 $27.20
January 2010 $20.45 $25.73
December 2009 $22.85 $28.74
November 2009 $20.37 $25.77
October 2009 $20.95 $26.50
September 2009 $23.09 $29.21
August 2009 $20.87 $26.54
July 2009 $18.43 $23.43
June 2009 $16.24 $20.65
May 2009 $17.33 $22.18
April 2009 $16.51 $21.13
March 2009 $17.77 $22.75
February 2009 $18.34 $23.64
January 2009 $20.32 $26.19
December 2008 $20.67 $26.64
November 2008 $20.05 $26.01
October 2008 $25.04 $32.48
September 2008 $32.46 $42.10
August 2008 $31.86 $41.48
July 2008 $32.18 $41.89
June 2008 $27.56 $35.88
May 2008 $28.95 $37.84
April 2008 $26.30 $34.38
March 2008 $24.68 $32.26
February 2008 $23.75 $31.19
January 2008 $25.59 $33.61
December 2007 $32.49 $42.67
November 2007 $31.10 $40.99
October 2007 $33.75 $44.49
September 2007 $31.56 $41.60
August 2007 $31.84 $42.12
July 2007 $31.56 $41.75
June 2007 $33.77 $44.67
May 2007 $33.11 $43.91
April 2007 $32.05 $42.51
March 2007 $29.28 $38.84
February 2007 $28.40 $37.78
January 2007 $32.15 $42.77
December 2006 $29.03 $38.62
November 2006 $28.74 $38.34
October 2006 $24.95 $33.29
September 2006 $24.24 $32.34
August 2006 $25.08 $33.57
July 2006 $27.53 $36.86
June 2006 $29.51 $39.51
May 2006 $31.10 $41.75
April 2006 $33.34 $44.75
March 2006 $31.16 $41.83
February 2006 $29.36 $39.52
January 2006 $27.23 $36.65
December 2005 $25.69 $34.58
November 2005 $26.14 $35.27
October 2005 $29.61 $39.96
September 2005 $27.99 $37.77
August 2005 $30.47 $41.22
July 2005 $29.31 $39.65
June 2005 $24.82 $33.58
May 2005 $23.53 $31.91
April 2005 $21.35 $28.96
March 2005 $21.41 $29.03
February 2005 $22.21 $30.20
January 2005 $26.20 $35.63
December 2004 $24.86 $33.81
November 2004 $22.27 $30.35
October 2004 $18.93 $25.80
September 2004 $15.59 $21.25
August 2004 $15.90 $21.75
July 2004 $15.70 $21.47
June 2004 $17.14 $23.45
May 2004 $16.22 $22.24
April 2004 $17.17 $23.55
March 2004 $20.25 $27.77
February 2004 $19.54 $26.86
January 2004 $16.97 $23.32
December 2003 $13.99 $19.23
November 2003 $13.47 $18.57
October 2003 $12.76 $17.59
September 2003 $11.05 $15.24
August 2003 $9.68 $13.40
July 2003 $10.80 $14.95
June 2003 $10.65 $14.74
May 2003 $10.53 $14.64
April 2003 $9.19 $12.77
March 2003 $7.77 $10.80
February 2003 $8.17 $11.41
January 2003 $7.63 $10.66
December 2002 $7.17 $10.02
November 2002 $8.52 $11.98
October 2002 $7.24 $10.17
September 2002 $6.73 $9.46
August 2002 $8.20 $11.58
July 2002 $8.57 $12.10
June 2002 $9.32 $13.16
May 2002 $7.31 $10.38
April 2002 $7.39 $10.50
March 2002 $7.71 $10.95
February 2002 $7.36 $10.45
January 2002 $7.03 $10.05
December 2001 $7.07 $10.11
November 2001 $7.40 $10.63
October 2001 $8.11 $11.65
September 2001 $8 $11.50
August 2001 $9 $13
July 2001 $9.70 $14
June 2001 $9.55 $13.79
May 2001 $8.40 $12.19
April 2001 $6.20 $9
March 2001 $6.27 $9.09
February 2001 $5.82 $8.44
January 2001 $5.30 $7.75
December 2000 $4.96 $7.25
November 2000 $4.15 $6.12
October 2000 $5.08 $7.50
September 2000 $4.74 $7
August 2000 $4.24 $6.31
July 2000 $4.41 $6.56
June 2000 $4.20 $6.25
May 2000 $4.85 $7.28
April 2000 $5.03 $7.56
March 2000 $5.08 $7.62
February 2000 $5.08 $7.69
January 2000 $4.62 $7
December 1999 $5.12 $7.75
November 1999 $6.47 $9.88
October 1999 $6.64 $10.12
September 1999 $6.80 $10.38
August 1999 $7.17 $11
July 1999 $6.84 $10.50
June 1999 $7.94 $12.19
May 1999 $7.74 $11.88
April 1999 $7.50 $11.56
March 1999 $6.57 $10.12
February 1999 $8.11 $12.56
January 1999 $8.15 $12.62
December 1998 $8.71 $13.50
November 1998 $8.31 $12.94
October 1998 $7.95 $12.38
September 1998 $9.48 $14.75
August 1998 $8 $12.50
July 1998 $10.43 $16.31
June 1998 $10.27 $16.06
May 1998 $11.96 $18.75
April 1998 $10.92 $17.12
March 1998 $10.20 $16
February 1998 $10.36 $16.31
January 1998 $10.20 $16.06
December 1997 $11.91 $18.75
November 1997 $12.15 $19.19
October 1997 $12.03 $19
September 1997 $11.56 $18.25
August 1997 $10.10 $16
July 1997 $10.02 $15.88
June 1997 $9.63 $15.25
May 1997 $8.14 $12.94
April 1997 $6.88 $10.94
March 1997 $6.92 $11
February 1997 $6.81 $10.88
January 1997 $6.73 $10.75
December 1996 $6.26 $10
November 1996 $6.31 $10.20
October 1996 $6.18 $10
September 1996 $6.10 $9.88
August 1996 $5.69 $9.25
July 1996 $6.08 $9.88
June 1996 $6.46 $10.50
May 1996 $5.59 $9.12
April 1996 $6.44 $10.50
March 1996 $5.70 $9.38
February 1996 $5.01 $8.28
January 1996 $4.92 $8.14
December 1995 $4.99 $8.25
November 1995 $5.31 $8.81
October 1995 $4.25 $7.06
September 1995 $4.25 $7.06
August 1995 $4.29 $7.16
July 1995 $4.27 $7.12
June 1995 $4.12 $6.88
May 1995 $3.94 $6.75
April 1995 $3.57 $6.12
March 1995 $3.50 $6
February 1995 $3.55 $6.12
January 1995 $3.35 $5.78
December 1994 $3.19 $5.50
November 1994 $3.21 $5.56
October 1994 $3.35 $5.81
September 1994 $3.49 $6.06
August 1994 $3.26 $5.69
July 1994 $3.69 $6.44
June 1994 $4.05 $7.06
May 1994 $3.85 $6.75
April 1994 $3.95 $6.94
March 1994 $4.13 $7.25
February 1994 $4.54 $8
January 1994 $4.50 $7.94
December 1993 $4.22 $7.44
November 1993 $4.08 $7.22
October 1993 $4.34 $7.69
September 1993 $4.24 $7.50
August 1993 $4.47 $7.94
July 1993 $4.04 $7.19
June 1993 $4.04 $7.19
May 1993 $3.92 $7
April 1993 $3.75 $6.69
March 1993 $3.50 $6.25
February 1993 $3.62 $6.50
January 1993 $3.38 $6.06
December 1992 $3.07 $5.50
November 1992 $3.22 $5.81
October 1992 $3.59 $6.47
September 1992 $3.60 $6.50
August 1992 $3.21 $5.81
July 1992 $3.50 $6.34
June 1992 $3.76 $6.81
May 1992 $3.67 $6.69
April 1992 $3.43 $6.25
March 1992 $3.71 $6.75
February 1992 $3.72 $6.81
January 1992 $3.72 $6.81
December 1991 $3.89 $7.12
November 1991 $3.52 $6.47
October 1991 $3.26 $6
September 1991 $3.13 $5.75
August 1991 $3.05 $5.62
July 1991 $2.91 $5.38
June 1991 $2.67 $4.94
May 1991 $2.76 $5.19
April 1991 $2.66 $5
March 1991 $2.56 $4.81
February 1991 $2.48 $4.69
January 1991 $1.88 $3.56
December 1990 $2.01 $3.81
November 1990 $1.90 $3.62
October 1990 $2.26 $4.31
September 1990 $2.43 $4.62
August 1990 $2.64 $5.06
July 1990 $2.81 $5.38
June 1990 $2.97 $5.69
May 1990 $3.22 $6.19
April 1990 $2.99 $5.75
March 1990 $3.05 $5.88
February 1990 $3 $5.88
January 1990 $2.81 $5.50
December 1989 $3 $5.88
November 1989 $2.70 $5.38
October 1989 $2.60 $5.19
September 1989 $2.57 $5.12
August 1989 $2.66 $5.38
July 1989 $2.48 $5
June 1989 $2.48 $5
May 1989 $2.53 $5.19
April 1989 $2.47 $5.06
March 1989 $2.56 $5.25
February 1989 $2.56 $5.31
January 1989 $2.68 $5.56
December 1988 $2.44 $5.06
November 1988 $2.16 $4.56
October 1988 $2.55 $5.38
September 1988 $2.34 $4.94
August 1988 $2.16 $4.62
July 1988 $2.42 $5.19
June 1988 $2.92 $6.25
May 1988 $2.71 $5.88
April 1988 $2.77 $6
March 1988 $2.51 $5.44
February 1988 $2.40 $5.25
January 1988 $2 $4.38
December 1987 $1.77 $3.88
November 1987 $1.77 $3.94
October 1987 $1.69 $3.75
September 1987 $2.45 $5.44
August 1987 $2.50 $5.62
July 1987 $2.27 $5.09
June 1987 $2.56 $5.75
May 1987 $2.59 $5.88
April 1987 $2.39 $5.44
March 1987 $2.70 $6.12
February 1987 $2.80 $6.42
January 1987 $2.25 $5.17
December 1986 $2.13 $4.88
November 1986 $1.82 $4.21
October 1986 $1.91 $4.42
September 1986 $1.89 $4.38
August 1986 $2.01 $4.71
July 1986 $2.07 $4.83
June 1986 $2.17 $5.08
May 1986 $2.23 $5.25
April 1986 $2.10 $4.96
March 1986 $2.05 $4.83
February 1986 $2.07 $4.92
January 1986 $1.63 $3.88
December 1985 $1.73 $4.12
November 1985 $1.39 $3.33
October 1985 $1.30 $3.12
September 1985 $1.16 $2.79
August 1985 $1.26 $3.08
July 1985 $1.40 $3.42
June 1985 $1.35 $3.29
May 1985 $1.30 $3.21
April 1985 $1.20 $2.96
March 1985 $1.25 $3.08
February 1985 $1.38 $3.46
January 1985 $1.20 $3
December 1984 $1.02 $2.56
November 1984 $1.13 $2.86
October 1984 $1.01 $2.56
September 1984 $1.05 $2.67
August 1984 $1.15 $2.92
July 1984 $0.87 $2.19
June 1984 $0.98 $2.47
May 1984 $1.01 $2.56
April 1984 $1.02 $2.58
March 1984 $1.03 $2.61
February 1984 $1.03 $2.61
January 1984 $1.03 $2.61
December 1983 $1.03 $2.61
November 1983 $0.96 $2.44
October 1983 $0.96 $2.44
September 1983 $1.04 $2.64
August 1983 $1.01 $2.56
July 1983 $1.02 $2.58
June 1983 $0.99 $2.50
May 1983 $0.87 $2.19
April 1983 $0.90 $2.28
March 1983 $0.94 $2.39
February 1983 $0.89 $2.25
January 1983 $0.77 $1.94
December 1982 $0.64 $1.61
November 1982 $0.75 $1.89
October 1982 $0.61 $1.56
September 1982 $0.61 $1.56
August 1982 $0.57 $1.44
July 1982 $0.59 $1.50
June 1982 $0.62 $1.58
May 1982 $0.64 $1.61
April 1982 $0.56 $1.42
March 1982 $0.62 $1.58
February 1982 $0.60 $1.53
January 1982 $0.72 $1.83
December 1981 $0.70 $1.78
November 1981 $0.72 $1.83
October 1981 $0.72 $1.83
September 1981 $0.73 $1.86
August 1981 $0.88 $2.22
July 1981 $1 $2.53
June 1981 $1.01 $2.56
May 1981 $1.19 $3.03
April 1981 $1.35 $3.42
March 1981 $1.22 $3.08
February 1981 $1.14 $2.89
January 1981 $1.18 $3
December 1980 $1.14 $2.89
November 1980 $1.32 $3.33
October 1980 $1.34 $3.39
September 1980 $1.47 $3.72
August 1980 $1.44 $3.64
July 1980 $1.28 $3.25
June 1980 $1.08 $2.75
May 1980 $1.15 $2.92
April 1980 $1.23 $3.11
March 1980 $1.14 $2.89

MTSC

Price: $58.49

52 week price:
13.15
60.69

Dividend Yield: 0.51%

Forward Dividend Yield: 2.05%

Payout Ratio Range:
-8.37%
172.51%

Earnings Per Share: -14.33 USD

P/E Ratio: -4.08

Exchange: NMS

Sector: Technology

Industry: Scientific & Technical Instruments

Volume: 288187

Ebitda: 25.2 million

Market Capitalization: 1.1 billion

Average Dividend Frequency: 3

Links: