MFS Technology R2 (MTERX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| May 01, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Apr 30, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| Apr 29, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Apr 26, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Apr 25, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Apr 24, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Apr 23, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Apr 22, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Apr 19, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| Apr 18, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Apr 17, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 16, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Apr 15, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Apr 12, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 11, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Apr 10, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Apr 09, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| Apr 08, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Apr 05, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Apr 04, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Apr 03, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Apr 02, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Apr 01, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 28, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Mar 27, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Mar 26, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Mar 25, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Mar 22, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Mar 21, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Mar 20, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Mar 19, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Mar 18, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Mar 15, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Mar 14, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Mar 13, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Mar 12, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Mar 11, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Mar 08, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| Mar 07, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Mar 06, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Mar 05, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Mar 04, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Mar 01, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Feb 29, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Feb 28, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Feb 27, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Feb 26, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Feb 23, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Feb 22, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| Feb 21, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| Feb 20, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Feb 16, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| Feb 15, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Feb 14, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Feb 13, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Feb 12, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Feb 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 08, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Feb 07, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Feb 06, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Feb 05, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Feb 02, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| Feb 01, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| Jan 31, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Jan 30, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| Jan 29, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Jan 26, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| Jan 25, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Jan 24, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Jan 23, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Jan 22, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Jan 19, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Jan 18, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| Jan 17, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Jan 16, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Jan 12, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Jan 11, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Jan 10, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Jan 09, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Jan 08, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Jan 05, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Jan 04, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Jan 03, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Jan 02, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Dec 29, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Dec 28, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Dec 27, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Dec 26, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Dec 22, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Dec 21, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Dec 20, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Dec 19, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Dec 18, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Dec 15, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Dec 14, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Dec 13, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Dec 12, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Dec 12, 2023 | 0 Dividend | |||||
| *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.