Mer Telemanagement Solutions Ltd.
Mer Telemanagement Solutions Ltd. (MTSL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mtsl · EOD price history · split-adj. · FMP · as of Jul 27, 2021
Historical Price Data · MTSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 27, 2021 | $3.26 | $3.57 | $3.19 | $3.37 | $3.37 | 732K | +3.37% |
| Jul 26, 2021 | $3.15 | $3.48 | $3.12 | $3.40 | $3.40 | 423K | +7.94% |
| Jul 23, 2021 | $3.74 | $3.81 | $3.27 | $3.32 | $3.32 | 926K | -11.23% |
| Jul 22, 2021 | $4.81 | $5.10 | $3.65 | $3.68 | $3.68 | 4.3M | -23.49% |
| Jul 21, 2021 | $4.84 | $5.13 | $4.59 | $4.83 | $4.83 | 2.4M | -0.28% |
| Jul 20, 2021 | $4.95 | $5.22 | $4.38 | $4.84 | $4.84 | 6.6M | -2.18% |
| Jul 19, 2021 | $4.05 | $6.14 | $3.85 | $5.69 | $5.69 | 40.0M | +40.49% |
| Jul 16, 2021 | $3.94 | $4.36 | $3.78 | $4.11 | $4.11 | 964K | +4.31% |
| Jul 15, 2021 | $4.12 | $4.25 | $3.75 | $3.96 | $3.96 | 1.3M | -3.88% |
| Jul 14, 2021 | $4.16 | $4.97 | $4.02 | $4.24 | $4.24 | 3.4M | +1.83% |
| Jul 13, 2021 | $4.80 | $4.80 | $3.90 | $4.18 | $4.18 | 5.4M | -12.92% |
| Jul 12, 2021 | $8.18 | $8.94 | $5.42 | $5.66 | $5.66 | 73.8M | -30.81% |
| Jul 9, 2021 | $3.80 | $6.44 | $3.58 | $4.74 | $4.74 | 26.1M | +24.74% |
| Jul 8, 2021 | $3.62 | $3.84 | $3.40 | $3.75 | $3.75 | 431K | +3.59% |
| Jul 7, 2021 | $3.50 | $3.85 | $3.45 | $3.74 | $3.74 | 772K | +6.86% |
| Jul 6, 2021 | $3.36 | $3.55 | $3.27 | $3.49 | $3.49 | 345K | +3.87% |
| Jul 2, 2021 | $3.13 | $3.40 | $3.10 | $3.35 | $3.35 | 209K | +7.03% |
| Jul 1, 2021 | $3.08 | $3.21 | $2.95 | $3.15 | $3.15 | 175K | +2.27% |
| Jun 30, 2021 | $3.14 | $3.27 | $2.95 | $3.11 | $3.11 | 416K | -0.96% |
| Jun 29, 2021 | $2.99 | $3.06 | $2.91 | $3.05 | $3.05 | 165K | +2.01% |
Annual Stock Price Performance · MTSL
Jan 1 → Dec 31 · 1 yearsSimilar Companies in Communication Services
View sector
What If You Invested in MTSL?
If you invested $1,000 in MTSL 10 years ago — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Mer Telemanagement Solutions Ltd. (MTSL) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $3.37. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.