MFS Technology R1 (MTCKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| May 24, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| May 23, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| May 22, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| May 21, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| May 20, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| May 17, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| May 16, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| May 15, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| May 14, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| May 13, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| May 10, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| May 09, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| May 08, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| May 07, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| May 06, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| May 03, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| May 02, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| May 01, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Apr 30, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Apr 29, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| Apr 26, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Apr 25, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Apr 24, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Apr 23, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Apr 22, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Apr 19, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Apr 18, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 17, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Apr 16, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Apr 15, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Apr 12, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Apr 11, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Apr 10, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Apr 09, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Apr 08, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Apr 05, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Apr 04, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Apr 03, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Apr 02, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Apr 01, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 28, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Mar 27, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 26, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 25, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Mar 22, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Mar 21, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Mar 20, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Mar 19, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Mar 18, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Mar 15, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Mar 14, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 13, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Mar 12, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Mar 11, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Mar 08, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Mar 07, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Mar 06, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Mar 05, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Mar 04, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Mar 01, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Feb 29, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Feb 28, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Feb 27, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Feb 26, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Feb 23, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Feb 22, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Feb 21, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Feb 20, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Feb 16, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Feb 15, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Feb 14, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Feb 13, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| Feb 12, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Feb 09, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Feb 08, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Feb 07, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Feb 06, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Feb 05, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Feb 02, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Feb 01, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Jan 31, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Jan 30, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Jan 29, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Jan 26, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jan 25, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Jan 24, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Jan 23, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jan 22, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Jan 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 18, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Jan 17, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jan 16, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Jan 12, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jan 11, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Jan 10, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Jan 09, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jan 08, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Jan 05, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Jan 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.