MACOM Technology Solutions Holdings Inc NASDAQ:MTSI Historical Prices

Below are the 3010 trading days of historical prices for MTSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3010	NASDAQ	MTSI	Fri, Mar 1, 2024	89.29	93.63	89.00	92.68
3009	NASDAQ	MTSI	Thu, Feb 29, 2024	87.18	88.53	85.63	88.33
3008	NASDAQ	MTSI	Wed, Feb 28, 2024	85.00	86.38	84.22	86.09
3007	NASDAQ	MTSI	Tue, Feb 27, 2024	87.88	88.20	85.75	85.82
3006	NASDAQ	MTSI	Mon, Feb 26, 2024	86.89	88.03	86.88	87.73
3005	NASDAQ	MTSI	Fri, Feb 23, 2024	87.82	87.82	86.05	86.53
3004	NASDAQ	MTSI	Thu, Feb 22, 2024	86.41	88.06	85.65	87.52
3003	NASDAQ	MTSI	Wed, Feb 21, 2024	82.94	84.79	82.36	84.74
3002	NASDAQ	MTSI	Tue, Feb 20, 2024	84.16	84.77	82.88	83.75
3001	NASDAQ	MTSI	Fri, Feb 16, 2024	86.12	86.27	83.60	85.63
3000	NASDAQ	MTSI	Thu, Feb 15, 2024	86.30	87.22	85.25	86.21
2999	NASDAQ	MTSI	Wed, Feb 14, 2024	85.63	86.19	84.88	85.90
2998	NASDAQ	MTSI	Tue, Feb 13, 2024	81.98	84.74	81.14	84.21
2997	NASDAQ	MTSI	Mon, Feb 12, 2024	84.21	85.86	83.40	85.03
2996	NASDAQ	MTSI	Fri, Feb 9, 2024	82.37	83.69	81.94	83.61
2995	NASDAQ	MTSI	Thu, Feb 8, 2024	81.27	83.29	80.41	82.45
2994	NASDAQ	MTSI	Wed, Feb 7, 2024	80.34	81.87	79.53	80.82
2993	NASDAQ	MTSI	Tue, Feb 6, 2024	81.21	81.24	79.25	79.92
2992	NASDAQ	MTSI	Mon, Feb 5, 2024	80.27	82.21	80.27	81.27
2991	NASDAQ	MTSI	Fri, Feb 2, 2024	83.06	83.59	80.16	80.26
2990	NASDAQ	MTSI	Thu, Feb 1, 2024	84.53	86.34	81.02	84.04
2989	NASDAQ	MTSI	Wed, Jan 31, 2024	87.24	88.22	85.41	86.23
2988	NASDAQ	MTSI	Tue, Jan 30, 2024	88.84	89.64	87.65	88.08
2987	NASDAQ	MTSI	Mon, Jan 29, 2024	87.51	89.60	87.16	89.60
2986	NASDAQ	MTSI	Fri, Jan 26, 2024	89.17	89.17	87.03	87.37
2985	NASDAQ	MTSI	Thu, Jan 25, 2024	91.91	91.91	89.40	89.68
2984	NASDAQ	MTSI	Wed, Jan 24, 2024	92.18	92.18	89.75	89.83
2983	NASDAQ	MTSI	Tue, Jan 23, 2024	93.15	93.38	91.59	91.67
2982	NASDAQ	MTSI	Mon, Jan 22, 2024	91.56	92.93	91.02	92.52
2981	NASDAQ	MTSI	Fri, Jan 19, 2024	90.28	90.54	88.02	90.31
2980	NASDAQ	MTSI	Thu, Jan 18, 2024	87.43	89.14	87.20	88.88
2979	NASDAQ	MTSI	Wed, Jan 17, 2024	85.00	85.20	83.76	85.07
2978	NASDAQ	MTSI	Tue, Jan 16, 2024	84.23	86.23	84.23	86.17
2977	NASDAQ	MTSI	Fri, Jan 12, 2024	84.53	84.92	82.72	84.25
2976	NASDAQ	MTSI	Thu, Jan 11, 2024	83.68	84.35	82.04	83.71
2975	NASDAQ	MTSI	Wed, Jan 10, 2024	83.36	84.27	81.65	84.08
2974	NASDAQ	MTSI	Tue, Jan 9, 2024	83.10	84.49	83.05	83.64
2973	NASDAQ	MTSI	Mon, Jan 8, 2024	82.25	84.75	82.25	84.66
2972	NASDAQ	MTSI	Fri, Jan 5, 2024	82.53	83.49	81.33	81.83
2971	NASDAQ	MTSI	Thu, Jan 4, 2024	83.58	83.85	81.76	82.75
2970	NASDAQ	MTSI	Wed, Jan 3, 2024	89.13	89.13	84.44	85.72
2969	NASDAQ	MTSI	Tue, Jan 2, 2024	91.95	92.28	88.96	90.28
2968	NASDAQ	MTSI	Fri, Dec 29, 2023	94.33	94.54	92.79	92.95
2967	NASDAQ	MTSI	Thu, Dec 28, 2023	95.21	95.69	94.06	94.46
2966	NASDAQ	MTSI	Wed, Dec 27, 2023	95.51	95.75	94.56	95.30
2965	NASDAQ	MTSI	Tue, Dec 26, 2023	94.52	96.09	94.52	95.51
2964	NASDAQ	MTSI	Fri, Dec 22, 2023	94.42	95.18	93.86	94.36
2963	NASDAQ	MTSI	Thu, Dec 21, 2023	92.94	94.15	92.73	94.05
2962	NASDAQ	MTSI	Wed, Dec 20, 2023	93.00	94.66	91.60	91.65
2961	NASDAQ	MTSI	Tue, Dec 19, 2023	93.44	94.73	92.98	94.02
2960	NASDAQ	MTSI	Mon, Dec 18, 2023	92.80	93.17	90.56	92.99
2959	NASDAQ	MTSI	Fri, Dec 15, 2023	94.01	94.41	92.06	92.89
2958	NASDAQ	MTSI	Thu, Dec 14, 2023	90.97	93.46	89.97	92.09
2957	NASDAQ	MTSI	Wed, Dec 13, 2023	87.96	90.48	87.41	89.94
2956	NASDAQ	MTSI	Tue, Dec 12, 2023	87.41	88.19	86.43	88.13
2955	NASDAQ	MTSI	Mon, Dec 11, 2023	86.73	88.14	86.73	87.70
2954	NASDAQ	MTSI	Fri, Dec 8, 2023	84.54	87.01	83.63	86.38
2953	NASDAQ	MTSI	Thu, Dec 7, 2023	84.88	85.73	84.16	84.81
2952	NASDAQ	MTSI	Wed, Dec 6, 2023	85.92	86.97	84.09	84.17
2951	NASDAQ	MTSI	Tue, Dec 5, 2023	84.62	85.05	83.57	84.86
2950	NASDAQ	MTSI	Mon, Dec 4, 2023	84.88	85.95	84.34	85.10
2949	NASDAQ	MTSI	Fri, Dec 1, 2023	83.59	85.66	83.42	85.41
2948	NASDAQ	MTSI	Thu, Nov 30, 2023	83.89	84.12	82.13	83.98
2947	NASDAQ	MTSI	Wed, Nov 29, 2023	84.49	85.25	83.15	83.53
2946	NASDAQ	MTSI	Tue, Nov 28, 2023	83.97	83.97	81.92	82.94
2945	NASDAQ	MTSI	Mon, Nov 27, 2023	83.85	84.82	81.36	84.67
2944	NASDAQ	MTSI	Fri, Nov 24, 2023	83.93	84.38	83.52	84.38
2943	NASDAQ	MTSI	Wed, Nov 22, 2023	83.29	84.42	82.72	84.20
2942	NASDAQ	MTSI	Tue, Nov 21, 2023	83.27	83.61	81.89	82.79
2941	NASDAQ	MTSI	Mon, Nov 20, 2023	83.05	84.62	79.51	84.03
2940	NASDAQ	MTSI	Fri, Nov 17, 2023	81.11	83.15	80.92	83.09
2939	NASDAQ	MTSI	Thu, Nov 16, 2023	81.15	81.99	80.62	81.07
2938	NASDAQ	MTSI	Wed, Nov 15, 2023	82.13	83.49	81.06	81.91
2937	NASDAQ	MTSI	Tue, Nov 14, 2023	80.04	83.08	79.71	81.93
2936	NASDAQ	MTSI	Mon, Nov 13, 2023	76.44	78.55	75.15	78.33
2935	NASDAQ	MTSI	Fri, Nov 10, 2023	73.05	77.24	72.56	77.10
2934	NASDAQ	MTSI	Thu, Nov 9, 2023	73.82	77.64	72.15	72.41
2933	NASDAQ	MTSI	Wed, Nov 8, 2023	73.80	74.35	72.39	73.01
2932	NASDAQ	MTSI	Tue, Nov 7, 2023	73.74	74.53	73.29	73.92
2931	NASDAQ	MTSI	Mon, Nov 6, 2023	75.00	75.37	73.12	73.73
2930	NASDAQ	MTSI	Fri, Nov 3, 2023	73.53	75.61	73.23	75.04
2929	NASDAQ	MTSI	Thu, Nov 2, 2023	71.98	73.31	71.01	72.75
2928	NASDAQ	MTSI	Wed, Nov 1, 2023	70.60	71.12	69.51	70.61
2927	NASDAQ	MTSI	Tue, Oct 31, 2023	69.89	71.03	68.58	70.54
2926	NASDAQ	MTSI	Mon, Oct 30, 2023	71.30	71.56	69.70	70.24
2925	NASDAQ	MTSI	Fri, Oct 27, 2023	71.63	72.12	70.18	72.00
2924	NASDAQ	MTSI	Thu, Oct 26, 2023	72.52	72.88	70.55	70.82
2923	NASDAQ	MTSI	Wed, Oct 25, 2023	73.72	74.45	72.03	72.11
2922	NASDAQ	MTSI	Tue, Oct 24, 2023	74.09	75.56	73.59	74.96
2921	NASDAQ	MTSI	Mon, Oct 23, 2023	75.03	75.10	73.52	73.68
2920	NASDAQ	MTSI	Fri, Oct 20, 2023	76.78	77.31	75.33	75.34
2919	NASDAQ	MTSI	Thu, Oct 19, 2023	78.80	78.94	76.55	76.66
2918	NASDAQ	MTSI	Wed, Oct 18, 2023	77.78	79.33	77.08	78.31
2917	NASDAQ	MTSI	Tue, Oct 17, 2023	78.85	79.85	75.81	79.30
2916	NASDAQ	MTSI	Mon, Oct 16, 2023	79.91	81.42	79.90	80.21
2915	NASDAQ	MTSI	Fri, Oct 13, 2023	83.28	83.64	79.44	79.68
2914	NASDAQ	MTSI	Thu, Oct 12, 2023	83.17	83.40	81.23	82.69
2913	NASDAQ	MTSI	Wed, Oct 11, 2023	82.95	83.40	82.43	83.09
2912	NASDAQ	MTSI	Tue, Oct 10, 2023	82.74	84.06	82.51	82.71
2911	NASDAQ	MTSI	Mon, Oct 9, 2023	80.53	82.24	79.69	82.16
2910	NASDAQ	MTSI	Fri, Oct 6, 2023	78.46	82.73	77.76	81.70
2909	NASDAQ	MTSI	Thu, Oct 5, 2023	81.35	81.35	78.69	78.80
2908	NASDAQ	MTSI	Wed, Oct 4, 2023	80.89	81.95	80.49	81.07
2907	NASDAQ	MTSI	Tue, Oct 3, 2023	81.35	82.28	79.91	80.56
2906	NASDAQ	MTSI	Mon, Oct 2, 2023	81.00	82.66	80.55	81.74
2905	NASDAQ	MTSI	Fri, Sep 29, 2023	82.42	83.24	81.30	81.58
2904	NASDAQ	MTSI	Thu, Sep 28, 2023	80.58	83.77	79.74	82.15
2903	NASDAQ	MTSI	Wed, Sep 27, 2023	79.13	81.46	79.10	80.52
2902	NASDAQ	MTSI	Tue, Sep 26, 2023	78.12	78.71	77.77	78.32
2901	NASDAQ	MTSI	Mon, Sep 25, 2023	77.74	79.34	77.35	78.83
2900	NASDAQ	MTSI	Fri, Sep 22, 2023	77.20	79.06	77.12	77.89
2899	NASDAQ	MTSI	Thu, Sep 21, 2023	76.60	77.25	75.95	76.64
2898	NASDAQ	MTSI	Wed, Sep 20, 2023	77.62	78.84	76.72	77.56
2897	NASDAQ	MTSI	Tue, Sep 19, 2023	77.45	77.89	76.51	77.23
2896	NASDAQ	MTSI	Mon, Sep 18, 2023	77.40	78.72	77.39	77.45
2895	NASDAQ	MTSI	Fri, Sep 15, 2023	79.44	79.47	77.19	77.96
2894	NASDAQ	MTSI	Thu, Sep 14, 2023	79.66	80.45	78.03	80.01
2893	NASDAQ	MTSI	Wed, Sep 13, 2023	78.55	79.08	77.98	78.90
2892	NASDAQ	MTSI	Tue, Sep 12, 2023	78.75	79.32	78.27	78.43
2891	NASDAQ	MTSI	Mon, Sep 11, 2023	79.03	79.03	79.03	79.03
2890	NASDAQ	MTSI	Fri, Sep 8, 2023	80.50	80.83	79.16	79.39
2889	NASDAQ	MTSI	Thu, Sep 7, 2023	81.05	81.05	79.41	80.45
2888	NASDAQ	MTSI	Wed, Sep 6, 2023	83.30	84.70	81.67	82.12
2887	NASDAQ	MTSI	Tue, Sep 5, 2023	82.83	83.12	80.97	81.04
2886	NASDAQ	MTSI	Fri, Sep 1, 2023	84.98	85.41	82.90	83.12
2885	NASDAQ	MTSI	Thu, Aug 31, 2023	82.62	85.42	82.62	84.56
2884	NASDAQ	MTSI	Wed, Aug 30, 2023	81.24	83.75	81.07	82.97
2883	NASDAQ	MTSI	Tue, Aug 29, 2023	80.00	81.63	78.94	81.57
2882	NASDAQ	MTSI	Mon, Aug 28, 2023	81.68	83.13	80.13	80.58
2881	NASDAQ	MTSI	Fri, Aug 25, 2023	79.66	80.43	76.92	80.04
2880	NASDAQ	MTSI	Thu, Aug 24, 2023	79.62	80.94	78.77	79.64
2879	NASDAQ	MTSI	Wed, Aug 23, 2023	77.51	81.54	77.40	80.02
2878	NASDAQ	MTSI	Tue, Aug 22, 2023	73.39	77.72	72.55	77.63
2877	NASDAQ	MTSI	Mon, Aug 21, 2023	71.92	72.77	71.16	72.41
2876	NASDAQ	MTSI	Fri, Aug 18, 2023	70.94	72.23	70.60	71.91
2875	NASDAQ	MTSI	Thu, Aug 17, 2023	73.45	73.45	71.39	71.45
2874	NASDAQ	MTSI	Wed, Aug 16, 2023	75.93	76.09	73.32	73.40
2873	NASDAQ	MTSI	Tue, Aug 15, 2023	76.12	76.97	75.82	76.50
2872	NASDAQ	MTSI	Mon, Aug 14, 2023	73.85	76.84	73.77	76.81
2871	NASDAQ	MTSI	Fri, Aug 11, 2023	74.10	74.86	73.62	74.37
2870	NASDAQ	MTSI	Thu, Aug 10, 2023	76.19	76.88	74.28	74.90
2869	NASDAQ	MTSI	Wed, Aug 9, 2023	75.78	75.78	73.91	75.44
2868	NASDAQ	MTSI	Tue, Aug 8, 2023	76.33	76.37	75.14	75.82
2867	NASDAQ	MTSI	Mon, Aug 7, 2023	75.50	77.47	74.51	77.36
2866	NASDAQ	MTSI	Fri, Aug 4, 2023	74.97	75.53	72.53	74.57
2865	NASDAQ	MTSI	Thu, Aug 3, 2023	68.69	75.24	67.17	74.75
2864	NASDAQ	MTSI	Wed, Aug 2, 2023	68.63	68.87	66.86	67.26
2863	NASDAQ	MTSI	Tue, Aug 1, 2023	69.38	70.28	68.98	69.48
2862	NASDAQ	MTSI	Mon, Jul 31, 2023	69.15	70.17	68.96	69.92
2861	NASDAQ	MTSI	Fri, Jul 28, 2023	69.00	69.07	68.24	68.91
2860	NASDAQ	MTSI	Thu, Jul 27, 2023	69.09	69.79	67.65	68.07
2859	NASDAQ	MTSI	Wed, Jul 26, 2023	67.55	68.27	66.85	67.72
2858	NASDAQ	MTSI	Tue, Jul 25, 2023	65.91	68.38	65.91	68.06
2857	NASDAQ	MTSI	Mon, Jul 24, 2023	65.35	66.26	65.18	65.91
2856	NASDAQ	MTSI	Fri, Jul 21, 2023	65.35	65.68	64.31	65.42
2855	NASDAQ	MTSI	Thu, Jul 20, 2023	65.69	66.25	64.13	64.38
2854	NASDAQ	MTSI	Wed, Jul 19, 2023	65.51	66.72	65.45	65.98
2853	NASDAQ	MTSI	Tue, Jul 18, 2023	64.05	65.77	63.44	65.51
2852	NASDAQ	MTSI	Mon, Jul 17, 2023	65.70	67.16	65.35	66.38
2851	NASDAQ	MTSI	Fri, Jul 14, 2023	67.65	67.91	65.30	65.47
2850	NASDAQ	MTSI	Thu, Jul 13, 2023	67.55	68.34	67.34	68.28
2849	NASDAQ	MTSI	Wed, Jul 12, 2023	65.92	67.39	65.74	66.91
2848	NASDAQ	MTSI	Tue, Jul 11, 2023	64.57	64.88	63.11	64.79
2847	NASDAQ	MTSI	Mon, Jul 10, 2023	62.12	64.10	62.11	64.09
2846	NASDAQ	MTSI	Fri, Jul 7, 2023	61.92	63.15	61.61	61.98
2845	NASDAQ	MTSI	Thu, Jul 6, 2023	62.13	63.01	61.28	61.69
2844	NASDAQ	MTSI	Wed, Jul 5, 2023	64.50	64.50	63.10	63.14
2843	NASDAQ	MTSI	Mon, Jul 3, 2023	65.69	66.42	64.49	65.15
2842	NASDAQ	MTSI	Fri, Jun 30, 2023	64.56	65.76	64.02	65.53
2841	NASDAQ	MTSI	Thu, Jun 29, 2023	62.47	63.88	61.76	63.79
2840	NASDAQ	MTSI	Wed, Jun 28, 2023	62.44	62.94	61.58	62.52
2839	NASDAQ	MTSI	Tue, Jun 27, 2023	60.86	63.20	60.14	63.06
2838	NASDAQ	MTSI	Mon, Jun 26, 2023	59.26	60.99	59.26	60.81
2837	NASDAQ	MTSI	Fri, Jun 23, 2023	59.33	59.87	58.79	59.28
2836	NASDAQ	MTSI	Thu, Jun 22, 2023	60.20	60.90	59.86	60.58
2835	NASDAQ	MTSI	Wed, Jun 21, 2023	61.35	61.45	59.88	60.34
2834	NASDAQ	MTSI	Tue, Jun 20, 2023	60.61	62.42	60.61	61.96
2833	NASDAQ	MTSI	Fri, Jun 16, 2023	62.12	62.24	60.50	60.90
2832	NASDAQ	MTSI	Thu, Jun 15, 2023	61.45	61.88	61.21	61.46
2831	NASDAQ	MTSI	Wed, Jun 14, 2023	62.04	62.68	60.94	62.00
2830	NASDAQ	MTSI	Tue, Jun 13, 2023	62.46	62.78	61.56	62.14
2829	NASDAQ	MTSI	Mon, Jun 12, 2023	60.42	62.14	60.42	61.46
2828	NASDAQ	MTSI	Fri, Jun 9, 2023	60.87	61.43	59.40	59.89
2827	NASDAQ	MTSI	Thu, Jun 8, 2023	60.83	61.20	60.10	60.47
2826	NASDAQ	MTSI	Wed, Jun 7, 2023	59.63	61.07	59.63	60.38
2825	NASDAQ	MTSI	Tue, Jun 6, 2023	58.87	60.39	58.40	59.26
2824	NASDAQ	MTSI	Mon, Jun 5, 2023	60.33	61.15	58.95	59.16
2823	NASDAQ	MTSI	Fri, Jun 2, 2023	61.89	61.99	60.54	61.23
2822	NASDAQ	MTSI	Thu, Jun 1, 2023	60.06	61.55	58.85	61.19
2821	NASDAQ	MTSI	Wed, May 31, 2023	59.16	60.10	58.84	59.83
2820	NASDAQ	MTSI	Tue, May 30, 2023	63.50	63.97	59.88	60.09
2819	NASDAQ	MTSI	Fri, May 26, 2023	58.97	61.52	58.97	61.10
2818	NASDAQ	MTSI	Thu, May 25, 2023	58.48	58.88	57.47	58.35
2817	NASDAQ	MTSI	Wed, May 24, 2023	57.55	57.65	56.61	57.05
2816	NASDAQ	MTSI	Tue, May 23, 2023	59.17	59.95	58.42	58.60
2815	NASDAQ	MTSI	Mon, May 22, 2023	58.76	60.02	58.66	59.68
2814	NASDAQ	MTSI	Fri, May 19, 2023	60.05	60.15	59.05	59.18
2813	NASDAQ	MTSI	Thu, May 18, 2023	59.67	60.26	58.87	59.69
2812	NASDAQ	MTSI	Wed, May 17, 2023	57.73	59.63	56.88	59.30
2811	NASDAQ	MTSI	Tue, May 16, 2023	56.69	57.76	56.69	57.14
2810	NASDAQ	MTSI	Mon, May 15, 2023	55.68	57.16	55.43	57.14
2809	NASDAQ	MTSI	Fri, May 12, 2023	55.86	56.23	54.60	55.63
2808	NASDAQ	MTSI	Thu, May 11, 2023	55.43	55.94	54.52	55.52
2807	NASDAQ	MTSI	Wed, May 10, 2023	54.80	55.87	54.21	55.77
2806	NASDAQ	MTSI	Tue, May 9, 2023	54.31	54.59	53.04	53.81
2805	NASDAQ	MTSI	Mon, May 8, 2023	56.37	57.39	54.79	54.95
2804	NASDAQ	MTSI	Fri, May 5, 2023	55.60	57.64	54.75	56.42
2803	NASDAQ	MTSI	Thu, May 4, 2023	51.21	55.02	48.53	54.85
2802	NASDAQ	MTSI	Wed, May 3, 2023	57.26	58.34	56.80	57.04
2801	NASDAQ	MTSI	Tue, May 2, 2023	58.53	58.70	56.89	57.26
2800	NASDAQ	MTSI	Mon, May 1, 2023	58.37	59.70	58.35	58.43
2799	NASDAQ	MTSI	Fri, Apr 28, 2023	57.88	58.56	57.22	58.34
2798	NASDAQ	MTSI	Thu, Apr 27, 2023	59.09	59.49	55.98	57.72
2797	NASDAQ	MTSI	Wed, Apr 26, 2023	59.60	60.00	59.17	59.54
2796	NASDAQ	MTSI	Tue, Apr 25, 2023	62.43	62.65	59.60	59.63
2795	NASDAQ	MTSI	Mon, Apr 24, 2023	63.28	63.94	62.39	63.03
2794	NASDAQ	MTSI	Fri, Apr 21, 2023	62.72	63.28	61.00	63.19
2793	NASDAQ	MTSI	Thu, Apr 20, 2023	62.41	64.42	62.34	62.92
2792	NASDAQ	MTSI	Wed, Apr 19, 2023	62.42	63.44	62.15	63.19
2791	NASDAQ	MTSI	Tue, Apr 18, 2023	64.27	64.49	62.66	63.16
2790	NASDAQ	MTSI	Mon, Apr 17, 2023	62.94	63.85	62.21	63.67
2789	NASDAQ	MTSI	Fri, Apr 14, 2023	63.72	64.95	62.73	63.19
2788	NASDAQ	MTSI	Thu, Apr 13, 2023	63.77	64.43	62.68	64.06
2787	NASDAQ	MTSI	Wed, Apr 12, 2023	65.22	65.54	63.20	63.38
2786	NASDAQ	MTSI	Tue, Apr 11, 2023	66.25	66.25	64.65	64.82
2785	NASDAQ	MTSI	Mon, Apr 10, 2023	63.24	66.00	63.06	65.63
2784	NASDAQ	MTSI	Thu, Apr 6, 2023	64.67	65.17	63.64	63.86
2783	NASDAQ	MTSI	Wed, Apr 5, 2023	65.79	66.36	64.79	65.58
2782	NASDAQ	MTSI	Tue, Apr 4, 2023	70.19	70.22	66.27	66.60
2781	NASDAQ	MTSI	Mon, Apr 3, 2023	70.63	70.91	69.02	70.10
2780	NASDAQ	MTSI	Fri, Mar 31, 2023	69.33	70.93	69.16	70.84
2779	NASDAQ	MTSI	Thu, Mar 30, 2023	70.02	70.28	69.45	69.58
2778	NASDAQ	MTSI	Wed, Mar 29, 2023	68.70	70.00	68.39	69.47
2777	NASDAQ	MTSI	Tue, Mar 28, 2023	69.83	70.16	66.72	67.74
2776	NASDAQ	MTSI	Mon, Mar 27, 2023	70.72	71.10	69.66	70.21
2775	NASDAQ	MTSI	Fri, Mar 24, 2023	70.25	70.53	69.01	70.14
2774	NASDAQ	MTSI	Thu, Mar 23, 2023	71.07	72.37	69.86	70.90
2773	NASDAQ	MTSI	Wed, Mar 22, 2023	71.77	72.62	69.92	69.92
2772	NASDAQ	MTSI	Tue, Mar 21, 2023	71.98	72.74	68.85	71.77
2771	NASDAQ	MTSI	Mon, Mar 20, 2023	69.27	71.42	68.67	71.22
2770	NASDAQ	MTSI	Fri, Mar 17, 2023	70.67	70.86	68.06	68.88
2769	NASDAQ	MTSI	Thu, Mar 16, 2023	67.91	71.18	67.69	70.32
2768	NASDAQ	MTSI	Wed, Mar 15, 2023	69.48	69.63	66.43	68.58
2767	NASDAQ	MTSI	Tue, Mar 14, 2023	70.61	72.09	69.45	70.75
2766	NASDAQ	MTSI	Mon, Mar 13, 2023	68.98	70.69	68.63	68.91
2765	NASDAQ	MTSI	Fri, Mar 10, 2023	71.77	72.00	69.13	70.00
2764	NASDAQ	MTSI	Thu, Mar 9, 2023	72.77	76.56	71.73	72.00
2763	NASDAQ	MTSI	Wed, Mar 8, 2023	71.00	72.77	70.97	72.37
2762	NASDAQ	MTSI	Tue, Mar 7, 2023	70.12	71.11	69.76	70.49
2761	NASDAQ	MTSI	Mon, Mar 6, 2023	71.58	71.58	70.12	70.45
2760	NASDAQ	MTSI	Fri, Mar 3, 2023	70.00	71.40	69.15	71.30
2759	NASDAQ	MTSI	Thu, Mar 2, 2023	67.70	69.87	67.10	69.86
2758	NASDAQ	MTSI	Wed, Mar 1, 2023	68.80	70.17	68.46	68.83
2757	NASDAQ	MTSI	Tue, Feb 28, 2023	67.51	69.61	67.51	68.54
2756	NASDAQ	MTSI	Mon, Feb 27, 2023	67.82	68.54	67.79	68.11
2755	NASDAQ	MTSI	Fri, Feb 24, 2023	66.27	67.15	66.15	67.07
2754	NASDAQ	MTSI	Thu, Feb 23, 2023	66.68	67.40	65.92	67.34
2753	NASDAQ	MTSI	Wed, Feb 22, 2023	65.37	65.78	64.43	65.20
2752	NASDAQ	MTSI	Tue, Feb 21, 2023	67.00	67.99	65.03	65.15
2751	NASDAQ	MTSI	Fri, Feb 17, 2023	67.25	68.13	67.01	67.95
2750	NASDAQ	MTSI	Thu, Feb 16, 2023	67.03	68.62	66.07	67.86
2749	NASDAQ	MTSI	Wed, Feb 15, 2023	66.62	68.00	66.18	67.99
2748	NASDAQ	MTSI	Tue, Feb 14, 2023	66.75	68.15	66.58	67.72
2747	NASDAQ	MTSI	Mon, Feb 13, 2023	66.43	67.77	66.06	67.73
2746	NASDAQ	MTSI	Fri, Feb 10, 2023	66.27	66.93	65.84	66.21
2745	NASDAQ	MTSI	Thu, Feb 9, 2023	68.62	69.17	67.35	67.51
2744	NASDAQ	MTSI	Wed, Feb 8, 2023	68.11	68.80	67.03	67.40
2743	NASDAQ	MTSI	Tue, Feb 7, 2023	66.09	68.90	65.58	68.61
2742	NASDAQ	MTSI	Mon, Feb 6, 2023	64.84	67.83	64.58	65.89
2741	NASDAQ	MTSI	Fri, Feb 3, 2023	64.76	68.22	64.57	65.99
2740	NASDAQ	MTSI	Thu, Feb 2, 2023	68.50	68.50	65.42	66.52
2739	NASDAQ	MTSI	Wed, Feb 1, 2023	67.75	69.09	66.51	68.53
2738	NASDAQ	MTSI	Tue, Jan 31, 2023	65.76	67.06	65.76	67.02
2737	NASDAQ	MTSI	Mon, Jan 30, 2023	66.95	67.71	65.49	65.88
2736	NASDAQ	MTSI	Fri, Jan 27, 2023	67.23	68.74	66.89	68.24
2735	NASDAQ	MTSI	Thu, Jan 26, 2023	67.28	68.22	66.04	68.18
2734	NASDAQ	MTSI	Wed, Jan 25, 2023	64.78	66.62	64.05	66.59
2733	NASDAQ	MTSI	Tue, Jan 24, 2023	65.72	66.62	64.70	66.19
2732	NASDAQ	MTSI	Mon, Jan 23, 2023	63.29	66.07	62.60	65.99
2731	NASDAQ	MTSI	Fri, Jan 20, 2023	62.74	62.88	60.38	62.48
2730	NASDAQ	MTSI	Thu, Jan 19, 2023	65.24	65.59	61.29	61.68
2729	NASDAQ	MTSI	Wed, Jan 18, 2023	65.35	67.17	65.32	65.45
2728	NASDAQ	MTSI	Tue, Jan 17, 2023	64.20	65.06	63.93	64.73
2727	NASDAQ	MTSI	Fri, Jan 13, 2023	62.84	64.41	62.36	64.17
2726	NASDAQ	MTSI	Thu, Jan 12, 2023	64.52	64.89	62.55	63.12
2725	NASDAQ	MTSI	Wed, Jan 11, 2023	62.62	64.04	61.14	64.00
2724	NASDAQ	MTSI	Tue, Jan 10, 2023	65.43	66.50	64.81	65.83
2723	NASDAQ	MTSI	Mon, Jan 9, 2023	65.85	67.22	65.39	65.81
2722	NASDAQ	MTSI	Fri, Jan 6, 2023	62.67	65.06	61.64	64.91
2721	NASDAQ	MTSI	Thu, Jan 5, 2023	61.80	62.58	60.51	62.01
2720	NASDAQ	MTSI	Wed, Jan 4, 2023	62.79	64.95	62.02	62.33
2719	NASDAQ	MTSI	Tue, Jan 3, 2023	64.36	64.36	61.00	61.57
2718	NASDAQ	MTSI	Fri, Dec 30, 2022	62.47	63.13	61.57	62.98
2717	NASDAQ	MTSI	Thu, Dec 29, 2022	61.95	63.24	61.10	62.87
2716	NASDAQ	MTSI	Wed, Dec 28, 2022	61.66	62.45	60.62	60.75
2715	NASDAQ	MTSI	Tue, Dec 27, 2022	63.09	63.27	61.80	62.10
2714	NASDAQ	MTSI	Fri, Dec 23, 2022	63.82	63.82	62.82	63.27
2713	NASDAQ	MTSI	Thu, Dec 22, 2022	64.65	65.09	62.78	64.14
2712	NASDAQ	MTSI	Wed, Dec 21, 2022	64.94	65.94	64.34	65.94
2711	NASDAQ	MTSI	Tue, Dec 20, 2022	63.30	64.79	62.74	64.21
2710	NASDAQ	MTSI	Mon, Dec 19, 2022	65.58	65.59	63.13	63.69
2709	NASDAQ	MTSI	Fri, Dec 16, 2022	65.09	65.69	64.36	65.53
2708	NASDAQ	MTSI	Thu, Dec 15, 2022	67.40	67.55	65.20	65.68
2707	NASDAQ	MTSI	Wed, Dec 14, 2022	69.91	70.28	67.70	68.36
2706	NASDAQ	MTSI	Tue, Dec 13, 2022	71.29	71.98	68.59	70.02
2705	NASDAQ	MTSI	Mon, Dec 12, 2022	68.48	69.75	68.29	68.94
2704	NASDAQ	MTSI	Fri, Dec 9, 2022	67.46	69.46	66.47	68.75
2703	NASDAQ	MTSI	Thu, Dec 8, 2022	67.47	68.56	66.99	67.98
2702	NASDAQ	MTSI	Wed, Dec 7, 2022	66.26	67.51	66.26	67.13
2701	NASDAQ	MTSI	Tue, Dec 6, 2022	67.46	67.84	66.17	66.69
2700	NASDAQ	MTSI	Mon, Dec 5, 2022	68.56	68.56	66.95	67.64
2699	NASDAQ	MTSI	Fri, Dec 2, 2022	66.94	68.96	66.70	68.77
2698	NASDAQ	MTSI	Thu, Dec 1, 2022	68.69	69.89	67.58	68.35
2697	NASDAQ	MTSI	Wed, Nov 30, 2022	65.65	68.71	64.76	68.69
2696	NASDAQ	MTSI	Tue, Nov 29, 2022	66.13	67.13	65.39	65.65
2695	NASDAQ	MTSI	Mon, Nov 28, 2022	67.53	68.46	66.10	66.20
2694	NASDAQ	MTSI	Fri, Nov 25, 2022	68.80	69.29	68.32	68.44
2693	NASDAQ	MTSI	Wed, Nov 23, 2022	69.20	69.44	68.31	69.06
2692	NASDAQ	MTSI	Tue, Nov 22, 2022	68.63	69.29	68.02	69.20
2691	NASDAQ	MTSI	Mon, Nov 21, 2022	68.16	69.00	68.02	68.27
2690	NASDAQ	MTSI	Fri, Nov 18, 2022	70.09	70.80	68.39	69.06
2689	NASDAQ	MTSI	Thu, Nov 17, 2022	67.75	70.09	67.75	69.28
2688	NASDAQ	MTSI	Wed, Nov 16, 2022	70.34	71.21	68.79	69.19
2687	NASDAQ	MTSI	Tue, Nov 15, 2022	71.61	72.64	70.60	71.82
2686	NASDAQ	MTSI	Mon, Nov 14, 2022	70.01	71.93	69.42	70.35
2685	NASDAQ	MTSI	Fri, Nov 11, 2022	69.15	71.56	68.50	71.04
2684	NASDAQ	MTSI	Thu, Nov 10, 2022	67.17	69.44	65.71	69.05
2683	NASDAQ	MTSI	Wed, Nov 9, 2022	65.29	66.30	64.12	65.67
2682	NASDAQ	MTSI	Tue, Nov 8, 2022	65.00	66.65	63.28	66.45
2681	NASDAQ	MTSI	Mon, Nov 7, 2022	63.32	64.22	62.30	63.89
2680	NASDAQ	MTSI	Fri, Nov 4, 2022	61.96	66.10	61.80	64.59
2679	NASDAQ	MTSI	Thu, Nov 3, 2022	56.50	61.59	54.87	60.26
2678	NASDAQ	MTSI	Wed, Nov 2, 2022	59.16	60.88	57.46	57.46
2677	NASDAQ	MTSI	Tue, Nov 1, 2022	58.72	59.42	58.35	58.97
2676	NASDAQ	MTSI	Mon, Oct 31, 2022	57.83	58.45	56.96	57.87
2675	NASDAQ	MTSI	Fri, Oct 28, 2022	56.20	58.86	56.14	58.71
2674	NASDAQ	MTSI	Thu, Oct 27, 2022	56.18	56.85	55.38	56.15
2673	NASDAQ	MTSI	Wed, Oct 26, 2022	56.83	57.47	55.42	55.64
2672	NASDAQ	MTSI	Tue, Oct 25, 2022	54.88	57.50	54.80	57.46
2671	NASDAQ	MTSI	Mon, Oct 24, 2022	54.80	54.91	53.56	54.47
2670	NASDAQ	MTSI	Fri, Oct 21, 2022	53.13	54.92	52.44	54.79
2669	NASDAQ	MTSI	Thu, Oct 20, 2022	52.77	54.65	52.09	52.81
2668	NASDAQ	MTSI	Wed, Oct 19, 2022	52.01	52.79	51.31	52.26
2667	NASDAQ	MTSI	Tue, Oct 18, 2022	53.64	53.93	51.84	52.50
2666	NASDAQ	MTSI	Mon, Oct 17, 2022	51.83	52.43	51.40	51.85
2665	NASDAQ	MTSI	Fri, Oct 14, 2022	52.92	52.92	50.27	50.37
2664	NASDAQ	MTSI	Thu, Oct 13, 2022	49.06	52.88	48.76	52.33
2663	NASDAQ	MTSI	Wed, Oct 12, 2022	52.78	52.78	50.94	50.99
2662	NASDAQ	MTSI	Tue, Oct 11, 2022	53.31	54.23	52.12	52.78
2661	NASDAQ	MTSI	Mon, Oct 10, 2022	56.14	56.28	52.11	54.13
2660	NASDAQ	MTSI	Fri, Oct 7, 2022	56.60	57.47	56.14	56.47
2659	NASDAQ	MTSI	Thu, Oct 6, 2022	57.29	58.93	57.29	57.91
2658	NASDAQ	MTSI	Wed, Oct 5, 2022	55.95	57.81	55.74	57.57
2657	NASDAQ	MTSI	Tue, Oct 4, 2022	55.40	56.65	55.39	56.52
2656	NASDAQ	MTSI	Mon, Oct 3, 2022	52.40	54.58	52.20	54.18
2655	NASDAQ	MTSI	Fri, Sep 30, 2022	52.48	53.20	51.65	51.79
2654	NASDAQ	MTSI	Thu, Sep 29, 2022	53.35	53.43	52.23	53.01
2653	NASDAQ	MTSI	Wed, Sep 28, 2022	52.73	54.58	52.51	54.28
2652	NASDAQ	MTSI	Tue, Sep 27, 2022	53.22	53.79	52.35	53.06
2651	NASDAQ	MTSI	Mon, Sep 26, 2022	52.47	54.10	52.14	52.39
2650	NASDAQ	MTSI	Fri, Sep 23, 2022	52.63	53.22	51.57	52.53
2649	NASDAQ	MTSI	Thu, Sep 22, 2022	54.11	54.17	52.49	53.38
2648	NASDAQ	MTSI	Wed, Sep 21, 2022	54.77	56.51	54.33	54.39
2647	NASDAQ	MTSI	Tue, Sep 20, 2022	54.54	55.13	54.25	54.78
2646	NASDAQ	MTSI	Mon, Sep 19, 2022	53.25	55.28	53.25	55.08
2645	NASDAQ	MTSI	Fri, Sep 16, 2022	54.96	55.00	53.35	54.18
2644	NASDAQ	MTSI	Thu, Sep 15, 2022	55.66	56.77	55.07	55.41
2643	NASDAQ	MTSI	Wed, Sep 14, 2022	55.24	56.79	54.93	56.23
2642	NASDAQ	MTSI	Tue, Sep 13, 2022	55.29	56.07	54.78	54.93
2641	NASDAQ	MTSI	Mon, Sep 12, 2022	57.09	57.66	56.80	57.46
2640	NASDAQ	MTSI	Fri, Sep 9, 2022	56.11	57.36	56.11	57.11
2639	NASDAQ	MTSI	Thu, Sep 8, 2022	53.54	55.54	53.42	55.45
2638	NASDAQ	MTSI	Wed, Sep 7, 2022	53.62	54.56	53.06	54.18
2637	NASDAQ	MTSI	Tue, Sep 6, 2022	53.50	53.71	52.55	53.14
2636	NASDAQ	MTSI	Fri, Sep 2, 2022	53.52	54.63	52.52	53.61
2635	NASDAQ	MTSI	Thu, Sep 1, 2022	53.90	53.94	51.35	52.94
2634	NASDAQ	MTSI	Wed, Aug 31, 2022	55.95	56.46	54.75	55.15
2633	NASDAQ	MTSI	Tue, Aug 30, 2022	57.28	57.69	55.48	56.14
2632	NASDAQ	MTSI	Mon, Aug 29, 2022	56.89	57.94	56.45	56.92
2631	NASDAQ	MTSI	Fri, Aug 26, 2022	61.05	61.06	57.78	57.79
2630	NASDAQ	MTSI	Thu, Aug 25, 2022	59.51	61.34	59.51	61.02
2629	NASDAQ	MTSI	Wed, Aug 24, 2022	59.44	60.01	59.14	59.47
2628	NASDAQ	MTSI	Tue, Aug 23, 2022	58.09	59.68	58.07	59.44
2627	NASDAQ	MTSI	Mon, Aug 22, 2022	59.08	59.34	57.82	57.99
2626	NASDAQ	MTSI	Fri, Aug 19, 2022	60.89	61.21	60.05	60.36
2625	NASDAQ	MTSI	Thu, Aug 18, 2022	59.48	61.58	59.44	61.37
2624	NASDAQ	MTSI	Wed, Aug 17, 2022	61.18	61.57	59.06	59.85
2623	NASDAQ	MTSI	Tue, Aug 16, 2022	64.10	64.10	62.14	62.28
2622	NASDAQ	MTSI	Mon, Aug 15, 2022	66.55	67.19	63.95	64.73
2621	NASDAQ	MTSI	Fri, Aug 12, 2022	60.44	61.97	60.00	61.41
2620	NASDAQ	MTSI	Thu, Aug 11, 2022	59.93	60.63	59.80	60.12
2619	NASDAQ	MTSI	Wed, Aug 10, 2022	59.52	60.00	58.60	60.00
2618	NASDAQ	MTSI	Tue, Aug 9, 2022	60.01	60.49	57.30	57.97
2617	NASDAQ	MTSI	Mon, Aug 8, 2022	60.92	61.67	60.35	61.25
2616	NASDAQ	MTSI	Fri, Aug 5, 2022	60.50	62.25	60.41	61.33
2615	NASDAQ	MTSI	Thu, Aug 4, 2022	60.80	61.98	60.76	61.52
2614	NASDAQ	MTSI	Wed, Aug 3, 2022	59.09	61.20	58.70	61.04
2613	NASDAQ	MTSI	Tue, Aug 2, 2022	57.92	59.43	57.19	58.92
2612	NASDAQ	MTSI	Mon, Aug 1, 2022	57.37	58.62	56.78	57.92
2611	NASDAQ	MTSI	Fri, Jul 29, 2022	56.72	58.50	56.69	57.94
2610	NASDAQ	MTSI	Thu, Jul 28, 2022	54.95	57.27	52.88	56.79
2609	NASDAQ	MTSI	Wed, Jul 27, 2022	53.03	54.87	53.00	54.56
2608	NASDAQ	MTSI	Tue, Jul 26, 2022	52.17	52.53	51.73	52.45
2607	NASDAQ	MTSI	Mon, Jul 25, 2022	52.58	52.77	51.53	52.16
2606	NASDAQ	MTSI	Fri, Jul 22, 2022	53.49	53.49	52.19	52.69
2605	NASDAQ	MTSI	Thu, Jul 21, 2022	52.49	53.66	51.97	53.64
2604	NASDAQ	MTSI	Wed, Jul 20, 2022	50.20	52.47	50.20	52.26
2603	NASDAQ	MTSI	Tue, Jul 19, 2022	48.26	50.42	48.26	50.19
2602	NASDAQ	MTSI	Mon, Jul 18, 2022	49.00	49.29	47.63	47.88
2601	NASDAQ	MTSI	Fri, Jul 15, 2022	47.90	48.77	47.14	48.45
2600	NASDAQ	MTSI	Thu, Jul 14, 2022	46.26	47.41	45.52	47.06
2599	NASDAQ	MTSI	Wed, Jul 13, 2022	45.25	46.98	45.18	46.34
2598	NASDAQ	MTSI	Tue, Jul 12, 2022	46.58	47.31	45.86	46.26
2597	NASDAQ	MTSI	Mon, Jul 11, 2022	46.40	46.97	45.60	46.20
2596	NASDAQ	MTSI	Fri, Jul 8, 2022	46.21	47.09	45.75	47.05
2595	NASDAQ	MTSI	Thu, Jul 7, 2022	45.48	46.87	45.41	46.62
2594	NASDAQ	MTSI	Wed, Jul 6, 2022	44.17	44.86	43.16	44.44
2593	NASDAQ	MTSI	Tue, Jul 5, 2022	43.08	44.08	42.85	44.08
2592	NASDAQ	MTSI	Fri, Jul 1, 2022	45.64	45.64	43.20	44.27
2591	NASDAQ	MTSI	Thu, Jun 30, 2022	46.54	48.08	45.56	46.10
2590	NASDAQ	MTSI	Wed, Jun 29, 2022	47.21	47.31	46.29	47.30
2589	NASDAQ	MTSI	Tue, Jun 28, 2022	48.81	49.37	47.67	47.72
2588	NASDAQ	MTSI	Mon, Jun 27, 2022	50.00	50.24	48.38	48.59
2587	NASDAQ	MTSI	Fri, Jun 24, 2022	46.56	49.89	46.33	49.68
2586	NASDAQ	MTSI	Thu, Jun 23, 2022	45.67	46.41	44.90	45.87
2585	NASDAQ	MTSI	Wed, Jun 22, 2022	45.04	45.97	44.42	45.31
2584	NASDAQ	MTSI	Tue, Jun 21, 2022	46.39	47.39	45.50	45.56
2583	NASDAQ	MTSI	Fri, Jun 17, 2022	44.91	45.75	44.18	45.48
2582	NASDAQ	MTSI	Thu, Jun 16, 2022	47.40	47.40	44.08	44.52
2581	NASDAQ	MTSI	Wed, Jun 15, 2022	49.37	49.66	47.89	48.61
2580	NASDAQ	MTSI	Tue, Jun 14, 2022	48.74	49.20	48.09	48.76
2579	NASDAQ	MTSI	Mon, Jun 13, 2022	49.68	50.13	47.73	48.43
2578	NASDAQ	MTSI	Fri, Jun 10, 2022	52.05	52.84	50.92	51.32
2577	NASDAQ	MTSI	Thu, Jun 9, 2022	53.34	54.63	52.83	52.85
2576	NASDAQ	MTSI	Wed, Jun 8, 2022	54.96	55.29	53.49	53.94
2575	NASDAQ	MTSI	Tue, Jun 7, 2022	54.11	55.67	53.96	55.50
2574	NASDAQ	MTSI	Mon, Jun 6, 2022	55.20	55.51	54.20	54.63
2573	NASDAQ	MTSI	Fri, Jun 3, 2022	55.15	55.50	54.37	54.64
2572	NASDAQ	MTSI	Thu, Jun 2, 2022	54.46	56.26	54.05	56.10
2571	NASDAQ	MTSI	Wed, Jun 1, 2022	54.61	55.11	52.82	54.40
2570	NASDAQ	MTSI	Tue, May 31, 2022	54.57	55.15	53.70	54.51
2569	NASDAQ	MTSI	Fri, May 27, 2022	53.48	55.27	53.45	54.82
2568	NASDAQ	MTSI	Thu, May 26, 2022	51.05	52.95	50.61	52.66
2567	NASDAQ	MTSI	Wed, May 25, 2022	49.60	51.61	49.60	51.36
2566	NASDAQ	MTSI	Tue, May 24, 2022	51.38	51.38	49.53	50.19
2565	NASDAQ	MTSI	Mon, May 23, 2022	52.80	52.96	51.45	51.90
2564	NASDAQ	MTSI	Fri, May 20, 2022	53.90	53.93	50.40	52.51
2563	NASDAQ	MTSI	Thu, May 19, 2022	51.92	54.34	51.92	52.76
2562	NASDAQ	MTSI	Wed, May 18, 2022	52.01	53.59	51.23	52.42
2561	NASDAQ	MTSI	Tue, May 17, 2022	52.55	53.58	52.04	53.11
2560	NASDAQ	MTSI	Mon, May 16, 2022	51.81	52.30	51.02	51.18
2559	NASDAQ	MTSI	Fri, May 13, 2022	50.59	53.04	50.36	52.53
2558	NASDAQ	MTSI	Thu, May 12, 2022	48.15	49.57	47.72	49.47
2557	NASDAQ	MTSI	Wed, May 11, 2022	49.88	50.75	48.43	48.58
2556	NASDAQ	MTSI	Tue, May 10, 2022	50.97	51.49	48.83	50.22
2555	NASDAQ	MTSI	Mon, May 9, 2022	51.38	52.71	49.80	50.03
2554	NASDAQ	MTSI	Fri, May 6, 2022	52.30	53.48	51.03	52.34
2553	NASDAQ	MTSI	Thu, May 5, 2022	53.89	54.10	52.15	52.94
2552	NASDAQ	MTSI	Wed, May 4, 2022	53.04	55.07	51.52	54.81
2551	NASDAQ	MTSI	Tue, May 3, 2022	53.06	53.40	51.77	52.91
2550	NASDAQ	MTSI	Mon, May 2, 2022	50.77	53.30	50.71	53.23
2549	NASDAQ	MTSI	Fri, Apr 29, 2022	52.18	54.05	50.84	50.95
2548	NASDAQ	MTSI	Thu, Apr 28, 2022	53.73	54.91	50.19	51.89
2547	NASDAQ	MTSI	Wed, Apr 27, 2022	50.91	52.77	50.91	51.41
2546	NASDAQ	MTSI	Tue, Apr 26, 2022	52.60	52.76	51.30	51.45
2545	NASDAQ	MTSI	Mon, Apr 25, 2022	51.38	53.22	51.03	53.03
2544	NASDAQ	MTSI	Fri, Apr 22, 2022	51.96	52.43	51.17	51.61
2543	NASDAQ	MTSI	Thu, Apr 21, 2022	54.18	54.78	51.87	52.25
2542	NASDAQ	MTSI	Wed, Apr 20, 2022	54.25	55.00	52.99	53.33
2541	NASDAQ	MTSI	Tue, Apr 19, 2022	51.74	53.25	51.07	53.14
2540	NASDAQ	MTSI	Mon, Apr 18, 2022	50.46	52.46	50.17	51.82
2539	NASDAQ	MTSI	Thu, Apr 14, 2022	51.87	52.49	50.86	50.90
2538	NASDAQ	MTSI	Wed, Apr 13, 2022	51.61	52.79	51.06	52.21
2537	NASDAQ	MTSI	Tue, Apr 12, 2022	52.06	53.87	51.10	51.30
2536	NASDAQ	MTSI	Mon, Apr 11, 2022	50.78	51.72	50.44	50.88
2535	NASDAQ	MTSI	Fri, Apr 8, 2022	53.01	53.01	51.31	51.35
2534	NASDAQ	MTSI	Thu, Apr 7, 2022	53.20	54.25	52.21	53.24
2533	NASDAQ	MTSI	Wed, Apr 6, 2022	54.85	55.00	52.92	53.45
2532	NASDAQ	MTSI	Tue, Apr 5, 2022	59.37	59.37	55.72	56.00
2531	NASDAQ	MTSI	Mon, Apr 4, 2022	58.74	59.63	58.14	59.60
2530	NASDAQ	MTSI	Fri, Apr 1, 2022	60.29	61.05	57.69	58.41
2529	NASDAQ	MTSI	Thu, Mar 31, 2022	60.61	61.24	59.76	59.87
2528	NASDAQ	MTSI	Wed, Mar 30, 2022	61.94	62.57	60.65	60.78
2527	NASDAQ	MTSI	Tue, Mar 29, 2022	62.58	63.53	60.88	62.58
2526	NASDAQ	MTSI	Mon, Mar 28, 2022	61.55	62.12	60.21	61.39
2525	NASDAQ	MTSI	Fri, Mar 25, 2022	61.76	62.42	60.67	62.25
2524	NASDAQ	MTSI	Thu, Mar 24, 2022	60.21	61.87	59.66	61.58
2523	NASDAQ	MTSI	Wed, Mar 23, 2022	61.37	61.58	59.74	59.87
2522	NASDAQ	MTSI	Tue, Mar 22, 2022	61.73	62.37	60.89	61.99
2521	NASDAQ	MTSI	Mon, Mar 21, 2022	60.53	62.14	60.29	61.78
2520	NASDAQ	MTSI	Fri, Mar 18, 2022	58.82	61.71	58.58	61.15
2519	NASDAQ	MTSI	Thu, Mar 17, 2022	57.96	59.33	57.80	59.20
2518	NASDAQ	MTSI	Wed, Mar 16, 2022	57.36	59.43	56.48	58.53
2517	NASDAQ	MTSI	Tue, Mar 15, 2022	54.05	56.28	54.01	56.22
2516	NASDAQ	MTSI	Mon, Mar 14, 2022	56.10	56.49	53.72	53.97
2515	NASDAQ	MTSI	Fri, Mar 11, 2022	58.99	59.15	56.34	56.44
2514	NASDAQ	MTSI	Thu, Mar 10, 2022	57.84	59.19	57.19	58.57
2513	NASDAQ	MTSI	Wed, Mar 9, 2022	58.70	59.95	58.13	59.57
2512	NASDAQ	MTSI	Tue, Mar 8, 2022	56.13	58.90	55.16	57.15
2511	NASDAQ	MTSI	Mon, Mar 7, 2022	57.90	59.83	55.62	55.63
2510	NASDAQ	MTSI	Fri, Mar 4, 2022	57.87	58.90	57.10	57.79
2509	NASDAQ	MTSI	Thu, Mar 3, 2022	60.72	61.39	58.34	58.73
2508	NASDAQ	MTSI	Wed, Mar 2, 2022	57.98	60.69	57.98	60.26
2507	NASDAQ	MTSI	Tue, Mar 1, 2022	59.64	60.76	57.03	57.96
2506	NASDAQ	MTSI	Mon, Feb 28, 2022	59.81	61.53	59.22	60.10
2505	NASDAQ	MTSI	Fri, Feb 25, 2022	59.80	60.52	59.04	60.52
2504	NASDAQ	MTSI	Thu, Feb 24, 2022	54.78	60.35	54.56	59.88
2503	NASDAQ	MTSI	Wed, Feb 23, 2022	59.48	59.72	56.72	56.95
2502	NASDAQ	MTSI	Tue, Feb 22, 2022	57.96	59.72	57.46	58.23
2501	NASDAQ	MTSI	Fri, Feb 18, 2022	59.40	59.60	57.78	58.65
2500	NASDAQ	MTSI	Thu, Feb 17, 2022	60.55	60.64	59.16	59.18
2499	NASDAQ	MTSI	Wed, Feb 16, 2022	60.33	62.08	60.01	61.68
2498	NASDAQ	MTSI	Tue, Feb 15, 2022	59.35	61.49	59.16	61.27
2497	NASDAQ	MTSI	Mon, Feb 14, 2022	58.59	59.93	57.56	58.00
2496	NASDAQ	MTSI	Fri, Feb 11, 2022	60.41	61.13	57.71	58.20
2495	NASDAQ	MTSI	Thu, Feb 10, 2022	60.15	62.40	59.85	60.22
2494	NASDAQ	MTSI	Wed, Feb 9, 2022	60.52	61.32	59.65	61.27
2493	NASDAQ	MTSI	Tue, Feb 8, 2022	57.99	59.89	57.58	59.65
2492	NASDAQ	MTSI	Mon, Feb 7, 2022	58.86	59.50	57.63	58.06
2491	NASDAQ	MTSI	Fri, Feb 4, 2022	57.37	59.44	56.35	58.67
2490	NASDAQ	MTSI	Thu, Feb 3, 2022	58.92	60.29	57.75	58.08
2489	NASDAQ	MTSI	Wed, Feb 2, 2022	62.39	63.00	59.76	60.66
2488	NASDAQ	MTSI	Tue, Feb 1, 2022	61.49	62.83	59.42	61.28
2487	NASDAQ	MTSI	Mon, Jan 31, 2022	60.81	61.77	59.80	61.21
2486	NASDAQ	MTSI	Fri, Jan 28, 2022	58.12	60.09	55.10	60.08
2485	NASDAQ	MTSI	Thu, Jan 27, 2022	63.19	64.83	56.68	58.08
2484	NASDAQ	MTSI	Wed, Jan 26, 2022	64.64	66.33	62.33	63.07
2483	NASDAQ	MTSI	Tue, Jan 25, 2022	64.75	65.55	62.25	62.50
2482	NASDAQ	MTSI	Mon, Jan 24, 2022	63.97	66.87	61.56	66.76
2481	NASDAQ	MTSI	Fri, Jan 21, 2022	65.64	67.94	64.74	65.06
2480	NASDAQ	MTSI	Thu, Jan 20, 2022	67.57	68.55	65.67	65.73
2479	NASDAQ	MTSI	Wed, Jan 19, 2022	69.56	70.68	66.88	67.05
2478	NASDAQ	MTSI	Tue, Jan 18, 2022	71.07	71.07	68.64	69.15
2477	NASDAQ	MTSI	Fri, Jan 14, 2022	70.63	72.27	70.63	71.62
2476	NASDAQ	MTSI	Thu, Jan 13, 2022	75.50	76.41	71.46	71.65
2475	NASDAQ	MTSI	Wed, Jan 12, 2022	75.15	75.50	73.05	74.19
2474	NASDAQ	MTSI	Tue, Jan 11, 2022	72.34	74.02	71.63	73.61
2473	NASDAQ	MTSI	Mon, Jan 10, 2022	71.76	72.93	70.56	72.84
2472	NASDAQ	MTSI	Fri, Jan 7, 2022	76.62	76.62	71.35	72.48
2471	NASDAQ	MTSI	Thu, Jan 6, 2022	73.71	75.55	73.02	74.68
2470	NASDAQ	MTSI	Wed, Jan 5, 2022	78.08	79.13	73.64	73.74
2469	NASDAQ	MTSI	Tue, Jan 4, 2022	79.76	80.00	76.35	78.58
2468	NASDAQ	MTSI	Mon, Jan 3, 2022	78.51	79.95	78.03	79.75
2467	NASDAQ	MTSI	Fri, Dec 31, 2021	77.88	78.82	77.37	78.30
2466	NASDAQ	MTSI	Thu, Dec 30, 2021	77.99	78.92	77.22	77.49
2465	NASDAQ	MTSI	Wed, Dec 29, 2021	79.50	79.82	77.82	78.29
2464	NASDAQ	MTSI	Tue, Dec 28, 2021	80.30	80.30	78.50	79.50
2463	NASDAQ	MTSI	Mon, Dec 27, 2021	77.73	80.06	77.50	79.94
2462	NASDAQ	MTSI	Thu, Dec 23, 2021	77.27	78.41	76.94	77.48
2461	NASDAQ	MTSI	Wed, Dec 22, 2021	74.82	77.25	74.50	77.06
2460	NASDAQ	MTSI	Tue, Dec 21, 2021	74.40	75.51	73.41	75.26
2459	NASDAQ	MTSI	Mon, Dec 20, 2021	72.39	74.17	71.58	73.26
2458	NASDAQ	MTSI	Fri, Dec 17, 2021	72.07	73.86	71.11	73.48
2457	NASDAQ	MTSI	Thu, Dec 16, 2021	76.33	77.04	70.75	72.09
2456	NASDAQ	MTSI	Wed, Dec 15, 2021	74.39	76.41	72.42	76.28
2455	NASDAQ	MTSI	Tue, Dec 14, 2021	73.99	74.93	72.97	73.88
2454	NASDAQ	MTSI	Mon, Dec 13, 2021	77.28	77.89	74.69	75.05
2453	NASDAQ	MTSI	Fri, Dec 10, 2021	77.64	78.50	75.36	76.67
2452	NASDAQ	MTSI	Thu, Dec 9, 2021	77.27	78.89	76.57	76.65
2451	NASDAQ	MTSI	Wed, Dec 8, 2021	76.73	78.42	75.56	78.24
2450	NASDAQ	MTSI	Tue, Dec 7, 2021	75.18	78.37	75.07	77.19
2449	NASDAQ	MTSI	Mon, Dec 6, 2021	74.18	74.42	71.62	73.48
2448	NASDAQ	MTSI	Fri, Dec 3, 2021	74.70	75.52	73.11	74.10
2447	NASDAQ	MTSI	Thu, Dec 2, 2021	72.73	74.44	71.56	73.84
2446	NASDAQ	MTSI	Wed, Dec 1, 2021	73.89	78.01	73.04	73.56
2445	NASDAQ	MTSI	Tue, Nov 30, 2021	74.31	74.90	71.69	71.91
2444	NASDAQ	MTSI	Mon, Nov 29, 2021	74.94	75.47	73.28	74.74
2443	NASDAQ	MTSI	Fri, Nov 26, 2021	74.04	75.23	71.83	73.59
2442	NASDAQ	MTSI	Wed, Nov 24, 2021	74.57	76.51	73.10	76.42
2441	NASDAQ	MTSI	Tue, Nov 23, 2021	76.06	76.26	73.67	75.18
2440	NASDAQ	MTSI	Mon, Nov 22, 2021	78.34	79.31	75.21	76.32
2439	NASDAQ	MTSI	Fri, Nov 19, 2021	77.21	77.90	76.75	77.51
2438	NASDAQ	MTSI	Thu, Nov 18, 2021	78.09	78.84	76.06	77.25
2437	NASDAQ	MTSI	Wed, Nov 17, 2021	77.10	77.84	75.71	77.58
2436	NASDAQ	MTSI	Tue, Nov 16, 2021	75.12	77.11	75.03	77.07
2435	NASDAQ	MTSI	Mon, Nov 15, 2021	75.74	75.89	74.38	75.62
2434	NASDAQ	MTSI	Fri, Nov 12, 2021	74.19	75.20	73.93	74.85
2433	NASDAQ	MTSI	Thu, Nov 11, 2021	71.96	73.81	71.60	73.81
2432	NASDAQ	MTSI	Wed, Nov 10, 2021	73.22	74.32	71.10	71.21
2431	NASDAQ	MTSI	Tue, Nov 9, 2021	74.63	75.85	73.95	74.17
2430	NASDAQ	MTSI	Mon, Nov 8, 2021	74.47	75.52	74.05	74.40
2429	NASDAQ	MTSI	Fri, Nov 5, 2021	75.14	76.92	73.47	73.50
2428	NASDAQ	MTSI	Thu, Nov 4, 2021	71.20	76.29	69.83	74.52
2427	NASDAQ	MTSI	Wed, Nov 3, 2021	72.77	74.57	72.33	73.69
2426	NASDAQ	MTSI	Tue, Nov 2, 2021	70.91	72.67	70.42	72.66
2425	NASDAQ	MTSI	Mon, Nov 1, 2021	69.15	71.23	68.80	70.77
2424	NASDAQ	MTSI	Fri, Oct 29, 2021	68.96	70.00	68.96	69.82
2423	NASDAQ	MTSI	Thu, Oct 28, 2021	66.52	69.69	66.51	69.63
2422	NASDAQ	MTSI	Wed, Oct 27, 2021	65.62	67.07	65.36	66.12
2421	NASDAQ	MTSI	Tue, Oct 26, 2021	68.04	68.10	66.14	66.18
2420	NASDAQ	MTSI	Mon, Oct 25, 2021	66.79	67.91	66.13	67.64
2419	NASDAQ	MTSI	Fri, Oct 22, 2021	66.51	67.45	66.32	66.49
2418	NASDAQ	MTSI	Thu, Oct 21, 2021	65.49	66.96	65.35	66.53
2417	NASDAQ	MTSI	Wed, Oct 20, 2021	65.11	66.13	64.75	65.48
2416	NASDAQ	MTSI	Tue, Oct 19, 2021	65.36	65.82	64.70	65.54
2415	NASDAQ	MTSI	Mon, Oct 18, 2021	63.40	65.38	63.02	65.03
2414	NASDAQ	MTSI	Fri, Oct 15, 2021	63.93	65.44	63.53	64.29
2413	NASDAQ	MTSI	Thu, Oct 14, 2021	63.95	64.72	63.56	63.80
2412	NASDAQ	MTSI	Wed, Oct 13, 2021	63.42	64.16	62.53	62.64
2411	NASDAQ	MTSI	Tue, Oct 12, 2021	64.34	64.43	62.65	62.97
2410	NASDAQ	MTSI	Mon, Oct 11, 2021	65.57	66.07	64.07	64.07
2409	NASDAQ	MTSI	Fri, Oct 8, 2021	66.26	67.05	65.40	65.64
2408	NASDAQ	MTSI	Thu, Oct 7, 2021	66.30	67.31	66.02	66.18
2407	NASDAQ	MTSI	Wed, Oct 6, 2021	64.30	65.78	64.30	65.21
2406	NASDAQ	MTSI	Tue, Oct 5, 2021	65.47	66.81	63.61	65.38
2405	NASDAQ	MTSI	Mon, Oct 4, 2021	64.86	65.42	63.99	64.88
2404	NASDAQ	MTSI	Fri, Oct 1, 2021	65.26	65.98	64.69	65.34
2403	NASDAQ	MTSI	Thu, Sep 30, 2021	64.50	65.67	64.05	64.87
2402	NASDAQ	MTSI	Wed, Sep 29, 2021	64.52	65.10	62.73	63.96
2401	NASDAQ	MTSI	Tue, Sep 28, 2021	66.48	66.48	64.23	64.43
2400	NASDAQ	MTSI	Mon, Sep 27, 2021	67.12	68.06	66.10	67.59
2399	NASDAQ	MTSI	Fri, Sep 24, 2021	66.30	67.55	65.76	67.41
2398	NASDAQ	MTSI	Thu, Sep 23, 2021	65.01	66.54	64.90	66.52
2397	NASDAQ	MTSI	Wed, Sep 22, 2021	62.80	64.91	62.08	64.57
2396	NASDAQ	MTSI	Tue, Sep 21, 2021	62.25	62.62	60.60	62.31
2395	NASDAQ	MTSI	Mon, Sep 20, 2021	61.73	62.35	60.74	61.67
2394	NASDAQ	MTSI	Fri, Sep 17, 2021	63.95	64.72	62.76	63.34
2393	NASDAQ	MTSI	Thu, Sep 16, 2021	62.91	63.87	61.89	63.80
2392	NASDAQ	MTSI	Wed, Sep 15, 2021	62.49	63.18	61.35	63.10
2391	NASDAQ	MTSI	Tue, Sep 14, 2021	63.73	64.40	61.72	62.70
2390	NASDAQ	MTSI	Mon, Sep 13, 2021	64.63	65.45	62.85	63.85
2389	NASDAQ	MTSI	Fri, Sep 10, 2021	63.65	65.61	63.03	64.17
2388	NASDAQ	MTSI	Thu, Sep 9, 2021	62.28	63.60	62.12	62.71
2387	NASDAQ	MTSI	Wed, Sep 8, 2021	63.63	63.85	61.79	62.41
2386	NASDAQ	MTSI	Tue, Sep 7, 2021	63.90	64.50	63.63	63.98
2385	NASDAQ	MTSI	Fri, Sep 3, 2021	63.25	64.65	63.05	63.80
2384	NASDAQ	MTSI	Thu, Sep 2, 2021	62.42	63.98	62.15	63.78
2383	NASDAQ	MTSI	Wed, Sep 1, 2021	61.20	62.12	60.11	61.91
2382	NASDAQ	MTSI	Tue, Aug 31, 2021	62.95	62.95	60.46	60.71
2381	NASDAQ	MTSI	Mon, Aug 30, 2021	62.63	62.94	61.56	62.81
2380	NASDAQ	MTSI	Fri, Aug 27, 2021	60.44	62.66	60.12	62.16
2379	NASDAQ	MTSI	Thu, Aug 26, 2021	60.75	61.28	59.97	60.17
2378	NASDAQ	MTSI	Wed, Aug 25, 2021	60.98	61.88	60.65	60.82
2377	NASDAQ	MTSI	Tue, Aug 24, 2021	60.42	61.09	60.00	60.77
2376	NASDAQ	MTSI	Mon, Aug 23, 2021	58.69	60.10	58.52	60.04
2375	NASDAQ	MTSI	Fri, Aug 20, 2021	57.16	58.10	56.86	58.02
2374	NASDAQ	MTSI	Thu, Aug 19, 2021	56.50	57.26	55.52	57.12
2373	NASDAQ	MTSI	Wed, Aug 18, 2021	57.55	58.04	56.82	57.03
2372	NASDAQ	MTSI	Tue, Aug 17, 2021	59.69	59.69	57.31	57.59
2371	NASDAQ	MTSI	Mon, Aug 16, 2021	60.71	61.20	60.29	60.43
2370	NASDAQ	MTSI	Fri, Aug 13, 2021	61.23	61.57	60.92	61.11
2369	NASDAQ	MTSI	Thu, Aug 12, 2021	61.48	62.04	60.42	61.48
2368	NASDAQ	MTSI	Wed, Aug 11, 2021	61.61	61.92	59.25	61.84
2367	NASDAQ	MTSI	Tue, Aug 10, 2021	62.00	62.16	60.77	61.66
2366	NASDAQ	MTSI	Mon, Aug 9, 2021	61.85	62.43	60.98	61.93
2365	NASDAQ	MTSI	Fri, Aug 6, 2021	61.26	62.54	61.20	61.94
2364	NASDAQ	MTSI	Thu, Aug 5, 2021	61.74	62.35	61.40	61.79
2363	NASDAQ	MTSI	Wed, Aug 4, 2021	60.75	61.57	60.18	61.40
2362	NASDAQ	MTSI	Tue, Aug 3, 2021	61.52	61.98	59.59	60.92
2361	NASDAQ	MTSI	Mon, Aug 2, 2021	62.22	63.60	61.29	61.52
2360	NASDAQ	MTSI	Fri, Jul 30, 2021	59.87	62.17	59.87	61.72
2359	NASDAQ	MTSI	Thu, Jul 29, 2021	58.90	61.53	57.77	60.26
2358	NASDAQ	MTSI	Wed, Jul 28, 2021	58.33	60.50	58.33	59.93
2357	NASDAQ	MTSI	Tue, Jul 27, 2021	59.15	59.55	55.86	57.94
2356	NASDAQ	MTSI	Mon, Jul 26, 2021	60.38	60.75	59.41	59.58
2355	NASDAQ	MTSI	Fri, Jul 23, 2021	60.47	60.47	59.40	60.31
2354	NASDAQ	MTSI	Thu, Jul 22, 2021	59.85	60.49	58.88	60.06
2353	NASDAQ	MTSI	Wed, Jul 21, 2021	59.20	61.00	59.20	60.29
2352	NASDAQ	MTSI	Tue, Jul 20, 2021	56.89	59.49	56.06	58.85
2351	NASDAQ	MTSI	Mon, Jul 19, 2021	56.22	57.78	55.55	56.81
2350	NASDAQ	MTSI	Fri, Jul 16, 2021	58.79	59.40	57.29	57.35
2349	NASDAQ	MTSI	Thu, Jul 15, 2021	58.71	58.71	56.91	58.20
2348	NASDAQ	MTSI	Wed, Jul 14, 2021	60.58	61.25	58.59	58.83
2347	NASDAQ	MTSI	Tue, Jul 13, 2021	59.33	60.37	59.24	60.01
2346	NASDAQ	MTSI	Mon, Jul 12, 2021	62.16	62.16	58.62	59.83
2345	NASDAQ	MTSI	Fri, Jul 9, 2021	58.62	60.26	58.04	59.98
2344	NASDAQ	MTSI	Thu, Jul 8, 2021	59.01	59.75	57.65	58.47
2343	NASDAQ	MTSI	Wed, Jul 7, 2021	62.53	62.78	59.69	60.23
2342	NASDAQ	MTSI	Tue, Jul 6, 2021	62.68	63.00	60.79	61.91
2341	NASDAQ	MTSI	Fri, Jul 2, 2021	63.36	63.41	62.17	62.54
2340	NASDAQ	MTSI	Thu, Jul 1, 2021	64.23	64.39	62.07	62.67
2339	NASDAQ	MTSI	Wed, Jun 30, 2021	63.13	64.39	62.56	64.08
2338	NASDAQ	MTSI	Tue, Jun 29, 2021	63.64	63.98	62.71	63.42
2337	NASDAQ	MTSI	Mon, Jun 28, 2021	62.68	64.31	62.32	63.65
2336	NASDAQ	MTSI	Fri, Jun 25, 2021	61.53	62.11	61.01	61.96
2335	NASDAQ	MTSI	Thu, Jun 24, 2021	60.74	61.66	60.25	61.31
2334	NASDAQ	MTSI	Wed, Jun 23, 2021	59.38	60.62	59.38	60.08
2333	NASDAQ	MTSI	Tue, Jun 22, 2021	59.03	59.41	58.26	59.29
2332	NASDAQ	MTSI	Mon, Jun 21, 2021	58.95	59.48	56.59	59.11
2331	NASDAQ	MTSI	Fri, Jun 18, 2021	59.18	59.79	57.75	58.67
2330	NASDAQ	MTSI	Thu, Jun 17, 2021	60.41	61.17	59.41	60.01
2329	NASDAQ	MTSI	Wed, Jun 16, 2021	60.49	61.68	60.04	60.61
2328	NASDAQ	MTSI	Tue, Jun 15, 2021	60.98	61.50	60.34	60.50
2327	NASDAQ	MTSI	Mon, Jun 14, 2021	59.55	61.31	59.44	60.83
2326	NASDAQ	MTSI	Fri, Jun 11, 2021	59.76	60.13	59.28	59.90
2325	NASDAQ	MTSI	Thu, Jun 10, 2021	60.29	60.90	59.01	59.42
2324	NASDAQ	MTSI	Wed, Jun 9, 2021	60.57	60.87	59.64	59.82
2323	NASDAQ	MTSI	Tue, Jun 8, 2021	59.85	60.70	59.30	60.31
2322	NASDAQ	MTSI	Mon, Jun 7, 2021	58.62	59.27	58.07	59.27
2321	NASDAQ	MTSI	Fri, Jun 4, 2021	58.28	59.35	57.95	58.83
2320	NASDAQ	MTSI	Thu, Jun 3, 2021	57.56	58.05	56.91	57.65
2319	NASDAQ	MTSI	Wed, Jun 2, 2021	58.34	58.64	57.62	58.17
2318	NASDAQ	MTSI	Tue, Jun 1, 2021	59.57	60.22	57.64	58.28
2317	NASDAQ	MTSI	Fri, May 28, 2021	59.18	59.69	58.07	59.20
2316	NASDAQ	MTSI	Thu, May 27, 2021	57.51	59.55	57.06	59.04
2315	NASDAQ	MTSI	Wed, May 26, 2021	55.91	57.53	55.32	57.45
2314	NASDAQ	MTSI	Tue, May 25, 2021	56.00	56.25	55.07	55.20
2313	NASDAQ	MTSI	Mon, May 24, 2021	55.16	55.83	54.79	55.30
2312	NASDAQ	MTSI	Fri, May 21, 2021	56.50	56.50	54.53	54.54
2311	NASDAQ	MTSI	Thu, May 20, 2021	53.15	55.14	52.71	55.09
2310	NASDAQ	MTSI	Wed, May 19, 2021	48.92	52.82	48.92	52.71
2309	NASDAQ	MTSI	Tue, May 18, 2021	50.95	52.19	50.33	50.40
2308	NASDAQ	MTSI	Mon, May 17, 2021	50.16	51.03	49.25	50.72
2307	NASDAQ	MTSI	Fri, May 14, 2021	50.41	51.62	49.66	51.08
2306	NASDAQ	MTSI	Thu, May 13, 2021	50.96	51.85	48.68	49.59
2305	NASDAQ	MTSI	Wed, May 12, 2021	51.96	52.59	49.59	49.94
2304	NASDAQ	MTSI	Tue, May 11, 2021	50.85	54.07	50.29	53.35
2303	NASDAQ	MTSI	Mon, May 10, 2021	55.19	55.20	53.10	53.10
2302	NASDAQ	MTSI	Fri, May 7, 2021	54.99	56.19	54.98	56.14
2301	NASDAQ	MTSI	Thu, May 6, 2021	53.33	54.38	52.55	54.32
2300	NASDAQ	MTSI	Wed, May 5, 2021	54.41	55.12	53.35	53.65
2299	NASDAQ	MTSI	Tue, May 4, 2021	55.37	55.49	53.20	53.93
2298	NASDAQ	MTSI	Mon, May 3, 2021	57.10	57.49	55.51	55.87
2297	NASDAQ	MTSI	Fri, Apr 30, 2021	56.44	56.68	55.46	56.61
2296	NASDAQ	MTSI	Thu, Apr 29, 2021	58.01	59.99	55.02	57.61
2295	NASDAQ	MTSI	Wed, Apr 28, 2021	61.91	62.72	60.64	61.63
2294	NASDAQ	MTSI	Tue, Apr 27, 2021	63.45	63.45	61.81	62.12
2293	NASDAQ	MTSI	Mon, Apr 26, 2021	61.43	63.31	61.34	62.77
2292	NASDAQ	MTSI	Fri, Apr 23, 2021	59.45	61.88	59.45	61.01
2291	NASDAQ	MTSI	Thu, Apr 22, 2021	59.55	60.62	58.48	58.71
2290	NASDAQ	MTSI	Wed, Apr 21, 2021	57.62	59.50	57.07	59.45
2289	NASDAQ	MTSI	Tue, Apr 20, 2021	59.55	59.80	57.37	57.93
2288	NASDAQ	MTSI	Mon, Apr 19, 2021	60.00	60.46	57.52	59.63
2287	NASDAQ	MTSI	Fri, Apr 16, 2021	61.21	62.00	60.25	60.50
2286	NASDAQ	MTSI	Thu, Apr 15, 2021	60.58	60.79	59.38	60.53
2285	NASDAQ	MTSI	Wed, Apr 14, 2021	59.00	61.00	58.87	59.50
2284	NASDAQ	MTSI	Tue, Apr 13, 2021	59.73	59.73	57.73	58.75
2283	NASDAQ	MTSI	Mon, Apr 12, 2021	58.48	59.40	57.39	59.21
2282	NASDAQ	MTSI	Fri, Apr 9, 2021	59.38	59.95	58.58	59.16
2281	NASDAQ	MTSI	Thu, Apr 8, 2021	59.18	59.71	58.16	59.70
2280	NASDAQ	MTSI	Wed, Apr 7, 2021	59.00	59.92	57.78	58.09
2279	NASDAQ	MTSI	Tue, Apr 6, 2021	59.94	60.49	58.51	59.20
2278	NASDAQ	MTSI	Mon, Apr 5, 2021	59.79	60.79	58.60	59.90
2277	NASDAQ	MTSI	Thu, Apr 1, 2021	58.60	61.35	57.91	58.56
2276	NASDAQ	MTSI	Wed, Mar 31, 2021	57.75	58.83	57.15	58.02
2275	NASDAQ	MTSI	Tue, Mar 30, 2021	57.04	57.42	55.40	57.11
2274	NASDAQ	MTSI	Mon, Mar 29, 2021	57.81	58.36	55.81	56.24
2273	NASDAQ	MTSI	Fri, Mar 26, 2021	56.09	58.50	55.46	58.46
2272	NASDAQ	MTSI	Thu, Mar 25, 2021	54.86	55.56	52.63	53.91
2271	NASDAQ	MTSI	Wed, Mar 24, 2021	58.37	58.94	55.54	55.68
2270	NASDAQ	MTSI	Tue, Mar 23, 2021	58.86	60.06	56.12	57.03
2269	NASDAQ	MTSI	Mon, Mar 22, 2021	60.33	60.80	56.69	58.66
2268	NASDAQ	MTSI	Fri, Mar 19, 2021	61.90	64.08	61.72	63.24
2267	NASDAQ	MTSI	Thu, Mar 18, 2021	65.49	65.76	61.75	61.89
2266	NASDAQ	MTSI	Wed, Mar 17, 2021	65.24	67.23	64.00	66.77
2265	NASDAQ	MTSI	Tue, Mar 16, 2021	67.52	67.70	65.32	66.16
2264	NASDAQ	MTSI	Mon, Mar 15, 2021	66.48	66.94	64.77	66.33
2263	NASDAQ	MTSI	Fri, Mar 12, 2021	66.33	67.71	65.31	66.29
2262	NASDAQ	MTSI	Thu, Mar 11, 2021	63.83	67.34	63.20	67.27
2261	NASDAQ	MTSI	Wed, Mar 10, 2021	62.51	64.00	60.35	61.12
2260	NASDAQ	MTSI	Tue, Mar 9, 2021	60.21	62.16	59.24	61.47
2259	NASDAQ	MTSI	Mon, Mar 8, 2021	61.08	61.79	56.90	57.39
2258	NASDAQ	MTSI	Fri, Mar 5, 2021	60.35	62.39	55.84	62.09
2257	NASDAQ	MTSI	Thu, Mar 4, 2021	62.98	63.25	56.91	58.96
2256	NASDAQ	MTSI	Wed, Mar 3, 2021	65.05	66.95	62.48	63.23
2255	NASDAQ	MTSI	Tue, Mar 2, 2021	69.29	69.29	64.90	64.91
2254	NASDAQ	MTSI	Mon, Mar 1, 2021	65.52	69.09	64.69	68.87
2253	NASDAQ	MTSI	Fri, Feb 26, 2021	63.81	65.26	61.50	64.35
2252	NASDAQ	MTSI	Thu, Feb 25, 2021	67.04	67.30	62.58	62.75
2251	NASDAQ	MTSI	Wed, Feb 24, 2021	65.06	67.61	60.88	67.49
2250	NASDAQ	MTSI	Tue, Feb 23, 2021	63.37	65.74	60.28	65.30
2249	NASDAQ	MTSI	Mon, Feb 22, 2021	66.67	67.40	64.75	65.12
2248	NASDAQ	MTSI	Fri, Feb 19, 2021	65.00	68.11	64.48	67.98
2247	NASDAQ	MTSI	Thu, Feb 18, 2021	64.36	65.56	62.62	64.19
2246	NASDAQ	MTSI	Wed, Feb 17, 2021	66.29	67.16	63.93	65.17
2245	NASDAQ	MTSI	Tue, Feb 16, 2021	67.83	69.29	67.37	67.69
2244	NASDAQ	MTSI	Fri, Feb 12, 2021	66.99	67.99	65.20	67.67
2243	NASDAQ	MTSI	Thu, Feb 11, 2021	66.61	68.76	65.62	67.61
2242	NASDAQ	MTSI	Wed, Feb 10, 2021	65.04	66.30	64.00	65.64
2241	NASDAQ	MTSI	Tue, Feb 9, 2021	64.30	64.94	63.46	64.40
2240	NASDAQ	MTSI	Mon, Feb 8, 2021	63.33	66.11	62.80	64.62
2239	NASDAQ	MTSI	Fri, Feb 5, 2021	63.96	63.96	61.31	62.71
2238	NASDAQ	MTSI	Thu, Feb 4, 2021	61.21	63.27	61.03	63.26
2237	NASDAQ	MTSI	Wed, Feb 3, 2021	63.69	63.86	60.48	61.48
2236	NASDAQ	MTSI	Tue, Feb 2, 2021	63.76	64.39	60.49	63.46
2235	NASDAQ	MTSI	Mon, Feb 1, 2021	58.21	62.95	57.49	62.49
2234	NASDAQ	MTSI	Fri, Jan 29, 2021	60.17	60.97	56.65	56.86
2233	NASDAQ	MTSI	Thu, Jan 28, 2021	57.30	60.62	53.82	59.94
2232	NASDAQ	MTSI	Wed, Jan 27, 2021	58.34	58.94	53.49	55.97
2231	NASDAQ	MTSI	Tue, Jan 26, 2021	61.43	61.45	58.64	59.90
2230	NASDAQ	MTSI	Mon, Jan 25, 2021	62.96	63.26	59.46	60.97
2229	NASDAQ	MTSI	Fri, Jan 22, 2021	62.21	62.69	61.41	61.99
2228	NASDAQ	MTSI	Thu, Jan 21, 2021	63.07	63.28	61.68	62.51
2227	NASDAQ	MTSI	Wed, Jan 20, 2021	63.98	64.32	61.52	61.88
2226	NASDAQ	MTSI	Tue, Jan 19, 2021	62.01	63.41	61.80	63.04
2225	NASDAQ	MTSI	Fri, Jan 15, 2021	62.88	63.03	60.75	61.67
2224	NASDAQ	MTSI	Thu, Jan 14, 2021	61.55	64.14	61.19	63.41
2223	NASDAQ	MTSI	Wed, Jan 13, 2021	62.40	62.44	60.22	61.15
2222	NASDAQ	MTSI	Tue, Jan 12, 2021	61.62	63.30	61.02	61.88
2221	NASDAQ	MTSI	Mon, Jan 11, 2021	58.10	62.30	57.47	60.91
2220	NASDAQ	MTSI	Fri, Jan 8, 2021	58.87	59.87	56.80	58.09
2219	NASDAQ	MTSI	Thu, Jan 7, 2021	57.50	58.63	57.00	58.32
2218	NASDAQ	MTSI	Wed, Jan 6, 2021	55.96	57.41	55.83	56.66
2217	NASDAQ	MTSI	Tue, Jan 5, 2021	54.86	57.35	54.50	56.47
2216	NASDAQ	MTSI	Mon, Jan 4, 2021	55.07	57.41	54.24	55.24
2215	NASDAQ	MTSI	Thu, Dec 31, 2020	54.85	55.43	54.46	55.04
2214	NASDAQ	MTSI	Wed, Dec 30, 2020	52.98	55.27	52.68	54.84
2213	NASDAQ	MTSI	Tue, Dec 29, 2020	55.00	55.08	52.25	53.00
2212	NASDAQ	MTSI	Mon, Dec 28, 2020	54.82	55.65	50.02	54.72
2211	NASDAQ	MTSI	Thu, Dec 24, 2020	54.51	55.20	54.00	54.57
2210	NASDAQ	MTSI	Wed, Dec 23, 2020	53.68	54.51	52.83	53.97
2209	NASDAQ	MTSI	Tue, Dec 22, 2020	52.49	53.96	52.44	53.72
2208	NASDAQ	MTSI	Mon, Dec 21, 2020	50.58	52.38	50.35	52.06
2207	NASDAQ	MTSI	Fri, Dec 18, 2020	50.38	51.90	50.38	51.35
2206	NASDAQ	MTSI	Thu, Dec 17, 2020	49.87	50.17	49.05	50.06
2205	NASDAQ	MTSI	Wed, Dec 16, 2020	50.30	50.32	49.07	49.44
2204	NASDAQ	MTSI	Tue, Dec 15, 2020	49.85	50.79	49.20	50.18
2203	NASDAQ	MTSI	Mon, Dec 14, 2020	48.63	49.59	48.38	49.25
2202	NASDAQ	MTSI	Fri, Dec 11, 2020	47.00	48.14	46.78	48.01
2201	NASDAQ	MTSI	Thu, Dec 10, 2020	46.78	48.49	46.50	47.52
2200	NASDAQ	MTSI	Wed, Dec 9, 2020	49.37	49.87	46.87	47.44
2199	NASDAQ	MTSI	Tue, Dec 8, 2020	49.59	50.43	49.05	49.47
2198	NASDAQ	MTSI	Mon, Dec 7, 2020	48.88	49.91	48.50	49.76
2197	NASDAQ	MTSI	Fri, Dec 4, 2020	46.25	48.14	46.25	47.92
2196	NASDAQ	MTSI	Thu, Dec 3, 2020	45.28	46.93	44.80	46.25
2195	NASDAQ	MTSI	Wed, Dec 2, 2020	44.36	45.24	44.06	44.79
2194	NASDAQ	MTSI	Tue, Dec 1, 2020	45.24	45.49	44.03	44.97
2193	NASDAQ	MTSI	Mon, Nov 30, 2020	45.16	45.87	43.26	44.68
2192	NASDAQ	MTSI	Fri, Nov 27, 2020	44.04	45.58	43.63	44.78
2191	NASDAQ	MTSI	Wed, Nov 25, 2020	43.66	43.90	42.81	43.40
2190	NASDAQ	MTSI	Tue, Nov 24, 2020	43.62	44.22	42.84	43.82
2189	NASDAQ	MTSI	Mon, Nov 23, 2020	43.20	43.51	42.46	43.15
2188	NASDAQ	MTSI	Fri, Nov 20, 2020	42.09	43.56	42.09	42.75
2187	NASDAQ	MTSI	Thu, Nov 19, 2020	41.35	42.64	41.02	42.47
2186	NASDAQ	MTSI	Wed, Nov 18, 2020	42.36	42.71	41.61	41.63
2185	NASDAQ	MTSI	Tue, Nov 17, 2020	41.55	42.53	41.00	42.13
2184	NASDAQ	MTSI	Mon, Nov 16, 2020	41.21	42.06	40.84	41.79
2183	NASDAQ	MTSI	Fri, Nov 13, 2020	41.58	42.87	41.09	41.32
2182	NASDAQ	MTSI	Thu, Nov 12, 2020	41.60	41.99	40.62	41.06
2181	NASDAQ	MTSI	Wed, Nov 11, 2020	42.15	42.81	41.65	41.86
2180	NASDAQ	MTSI	Tue, Nov 10, 2020	42.30	42.84	41.14	41.38
2179	NASDAQ	MTSI	Mon, Nov 9, 2020	44.13	44.70	42.26	42.47
2178	NASDAQ	MTSI	Fri, Nov 6, 2020	41.40	43.89	40.06	43.26
2177	NASDAQ	MTSI	Thu, Nov 5, 2020	40.80	41.85	40.25	41.43
2176	NASDAQ	MTSI	Wed, Nov 4, 2020	39.61	40.68	39.01	40.02
2175	NASDAQ	MTSI	Tue, Nov 3, 2020	37.77	39.00	37.42	38.98
2174	NASDAQ	MTSI	Mon, Nov 2, 2020	37.15	37.65	36.59	37.25
2173	NASDAQ	MTSI	Fri, Oct 30, 2020	35.70	36.60	34.87	36.50
2172	NASDAQ	MTSI	Thu, Oct 29, 2020	33.80	37.29	33.80	36.80
2171	NASDAQ	MTSI	Wed, Oct 28, 2020	33.90	34.38	32.75	33.00
2170	NASDAQ	MTSI	Tue, Oct 27, 2020	34.76	35.19	34.65	34.81
2169	NASDAQ	MTSI	Mon, Oct 26, 2020	35.13	35.45	33.97	34.68
2168	NASDAQ	MTSI	Fri, Oct 23, 2020	35.45	35.70	34.90	35.45
2167	NASDAQ	MTSI	Thu, Oct 22, 2020	35.64	35.64	34.22	35.46
2166	NASDAQ	MTSI	Wed, Oct 21, 2020	36.48	37.12	35.00	35.08
2165	NASDAQ	MTSI	Tue, Oct 20, 2020	37.16	37.46	36.20	36.42
2164	NASDAQ	MTSI	Mon, Oct 19, 2020	36.93	38.51	36.69	37.19
2163	NASDAQ	MTSI	Fri, Oct 16, 2020	36.46	36.93	36.03	36.36
2162	NASDAQ	MTSI	Thu, Oct 15, 2020	35.17	36.60	35.16	36.58
2161	NASDAQ	MTSI	Wed, Oct 14, 2020	36.41	36.68	35.87	36.12
2160	NASDAQ	MTSI	Tue, Oct 13, 2020	36.12	36.56	35.67	36.32
2159	NASDAQ	MTSI	Mon, Oct 12, 2020	37.25	37.25	36.19	36.50
2158	NASDAQ	MTSI	Fri, Oct 9, 2020	35.92	36.81	35.92	36.35
2157	NASDAQ	MTSI	Thu, Oct 8, 2020	35.48	35.88	35.18	35.34
2156	NASDAQ	MTSI	Wed, Oct 7, 2020	35.45	36.24	34.80	35.16
2155	NASDAQ	MTSI	Tue, Oct 6, 2020	35.13	36.20	34.69	34.80
2154	NASDAQ	MTSI	Mon, Oct 5, 2020	34.15	35.06	34.15	35.05
2153	NASDAQ	MTSI	Fri, Oct 2, 2020	33.86	34.60	33.50	33.80
2152	NASDAQ	MTSI	Thu, Oct 1, 2020	34.71	35.11	34.25	35.11
2151	NASDAQ	MTSI	Wed, Sep 30, 2020	34.15	34.92	33.63	34.01
2150	NASDAQ	MTSI	Tue, Sep 29, 2020	33.07	34.57	33.02	34.15
2149	NASDAQ	MTSI	Mon, Sep 28, 2020	32.55	33.09	31.81	33.09
2148	NASDAQ	MTSI	Fri, Sep 25, 2020	32.29	32.51	31.57	32.00
2147	NASDAQ	MTSI	Thu, Sep 24, 2020	33.94	33.97	32.32	32.43
2146	NASDAQ	MTSI	Wed, Sep 23, 2020	33.00	33.15	31.59	31.69
2145	NASDAQ	MTSI	Tue, Sep 22, 2020	33.04	33.30	31.87	33.08
2144	NASDAQ	MTSI	Mon, Sep 21, 2020	31.79	32.91	31.55	32.59
2143	NASDAQ	MTSI	Fri, Sep 18, 2020	33.92	34.08	31.63	32.70
2142	NASDAQ	MTSI	Thu, Sep 17, 2020	32.04	33.40	31.51	32.79
2141	NASDAQ	MTSI	Wed, Sep 16, 2020	33.13	33.91	32.97	33.07
2140	NASDAQ	MTSI	Tue, Sep 15, 2020	33.75	33.93	32.95	33.20
2139	NASDAQ	MTSI	Mon, Sep 14, 2020	32.99	33.48	32.78	33.30
2138	NASDAQ	MTSI	Fri, Sep 11, 2020	31.56	32.87	31.56	32.46
2137	NASDAQ	MTSI	Thu, Sep 10, 2020	32.38	32.44	31.14	31.15
2136	NASDAQ	MTSI	Wed, Sep 9, 2020	31.26	32.63	31.26	31.78
2135	NASDAQ	MTSI	Tue, Sep 8, 2020	31.58	32.78	30.78	30.79
2134	NASDAQ	MTSI	Fri, Sep 4, 2020	34.52	34.74	31.42	32.91
2133	NASDAQ	MTSI	Thu, Sep 3, 2020	37.96	37.96	34.07	34.14
2132	NASDAQ	MTSI	Wed, Sep 2, 2020	37.57	38.94	36.55	38.75
2131	NASDAQ	MTSI	Tue, Sep 1, 2020	35.74	37.16	35.51	37.04
2130	NASDAQ	MTSI	Mon, Aug 31, 2020	36.27	36.72	35.25	35.63
2129	NASDAQ	MTSI	Fri, Aug 28, 2020	35.62	36.63	35.55	36.50
2128	NASDAQ	MTSI	Thu, Aug 27, 2020	37.75	37.75	35.35	35.70
2127	NASDAQ	MTSI	Wed, Aug 26, 2020	37.70	38.16	37.30	37.90
2126	NASDAQ	MTSI	Tue, Aug 25, 2020	36.51	37.75	36.51	37.40
2125	NASDAQ	MTSI	Mon, Aug 24, 2020	37.44	37.63	36.22	36.68
2124	NASDAQ	MTSI	Fri, Aug 21, 2020	37.63	37.81	36.23	36.88
2123	NASDAQ	MTSI	Thu, Aug 20, 2020	37.61	38.06	36.99	37.72
2122	NASDAQ	MTSI	Wed, Aug 19, 2020	38.27	38.51	37.84	38.14
2121	NASDAQ	MTSI	Tue, Aug 18, 2020	38.77	38.89	38.13	38.41
2120	NASDAQ	MTSI	Mon, Aug 17, 2020	38.78	39.06	38.46	38.61
2119	NASDAQ	MTSI	Fri, Aug 14, 2020	39.00	39.26	38.09	38.39
2118	NASDAQ	MTSI	Thu, Aug 13, 2020	39.45	39.71	38.48	39.15
2117	NASDAQ	MTSI	Wed, Aug 12, 2020	39.09	40.37	38.80	39.82
2116	NASDAQ	MTSI	Tue, Aug 11, 2020	39.00	39.45	38.35	38.71
2115	NASDAQ	MTSI	Mon, Aug 10, 2020	39.91	40.18	38.83	38.97
2114	NASDAQ	MTSI	Fri, Aug 7, 2020	40.93	41.47	39.65	39.98
2113	NASDAQ	MTSI	Thu, Aug 6, 2020	40.80	41.45	40.34	41.25
2112	NASDAQ	MTSI	Wed, Aug 5, 2020	41.90	42.19	40.47	40.85
2111	NASDAQ	MTSI	Tue, Aug 4, 2020	42.41	42.63	41.59	41.89
2110	NASDAQ	MTSI	Mon, Aug 3, 2020	42.10	43.28	42.10	42.49
2109	NASDAQ	MTSI	Fri, Jul 31, 2020	44.56	44.69	41.37	42.26
2108	NASDAQ	MTSI	Thu, Jul 30, 2020	42.22	43.75	41.07	43.40
2107	NASDAQ	MTSI	Wed, Jul 29, 2020	36.27	36.83	36.07	36.28
2106	NASDAQ	MTSI	Tue, Jul 28, 2020	37.31	37.76	36.14	36.28
2105	NASDAQ	MTSI	Mon, Jul 27, 2020	36.99	38.11	36.40	37.80
2104	NASDAQ	MTSI	Fri, Jul 24, 2020	36.71	37.27	36.41	36.44
2103	NASDAQ	MTSI	Thu, Jul 23, 2020	37.54	38.19	36.89	37.41
2102	NASDAQ	MTSI	Wed, Jul 22, 2020	37.67	38.23	37.29	37.73
2101	NASDAQ	MTSI	Tue, Jul 21, 2020	39.18	39.25	37.59	37.69
2100	NASDAQ	MTSI	Mon, Jul 20, 2020	37.28	38.99	37.07	38.93
2099	NASDAQ	MTSI	Fri, Jul 17, 2020	36.59	37.75	36.28	37.61
2098	NASDAQ	MTSI	Thu, Jul 16, 2020	36.41	36.53	35.54	36.40
2097	NASDAQ	MTSI	Wed, Jul 15, 2020	37.07	37.23	36.06	36.75
2096	NASDAQ	MTSI	Tue, Jul 14, 2020	35.54	36.71	34.86	36.69
2095	NASDAQ	MTSI	Mon, Jul 13, 2020	37.52	38.75	35.85	35.97
2094	NASDAQ	MTSI	Fri, Jul 10, 2020	36.64	37.86	36.14	37.04
2093	NASDAQ	MTSI	Thu, Jul 9, 2020	35.65	36.86	35.47	36.57
2092	NASDAQ	MTSI	Wed, Jul 8, 2020	35.07	35.83	34.74	35.61
2091	NASDAQ	MTSI	Tue, Jul 7, 2020	35.91	37.02	34.78	34.80
2090	NASDAQ	MTSI	Mon, Jul 6, 2020	35.31	36.34	35.31	35.72
2089	NASDAQ	MTSI	Thu, Jul 2, 2020	34.89	35.78	34.81	35.13
2088	NASDAQ	MTSI	Wed, Jul 1, 2020	34.21	34.60	33.09	34.45
2087	NASDAQ	MTSI	Tue, Jun 30, 2020	33.00	34.96	32.63	34.35
2086	NASDAQ	MTSI	Mon, Jun 29, 2020	31.92	32.99	31.65	32.89
2085	NASDAQ	MTSI	Fri, Jun 26, 2020	34.19	34.44	31.39	31.55
2084	NASDAQ	MTSI	Thu, Jun 25, 2020	33.86	34.38	33.32	34.32
2083	NASDAQ	MTSI	Wed, Jun 24, 2020	34.08	34.61	33.50	34.01
2082	NASDAQ	MTSI	Tue, Jun 23, 2020	34.55	34.86	34.00	34.40
2081	NASDAQ	MTSI	Mon, Jun 22, 2020	33.02	34.09	32.48	33.89
2080	NASDAQ	MTSI	Fri, Jun 19, 2020	33.41	34.35	33.04	33.20
2079	NASDAQ	MTSI	Thu, Jun 18, 2020	33.39	33.71	32.40	32.94
2078	NASDAQ	MTSI	Wed, Jun 17, 2020	34.46	34.47	33.18	33.45
2077	NASDAQ	MTSI	Tue, Jun 16, 2020	34.29	34.71	33.61	34.11
2076	NASDAQ	MTSI	Mon, Jun 15, 2020	31.33	33.18	31.17	33.05
2075	NASDAQ	MTSI	Fri, Jun 12, 2020	32.14	32.76	31.33	32.13
2074	NASDAQ	MTSI	Thu, Jun 11, 2020	32.52	33.26	30.86	31.10
2073	NASDAQ	MTSI	Wed, Jun 10, 2020	34.18	34.43	33.73	33.99
2072	NASDAQ	MTSI	Tue, Jun 9, 2020	33.24	34.41	33.01	33.89
2071	NASDAQ	MTSI	Mon, Jun 8, 2020	34.00	34.47	33.26	33.63
2070	NASDAQ	MTSI	Fri, Jun 5, 2020	34.24	34.70	33.67	33.89
2069	NASDAQ	MTSI	Thu, Jun 4, 2020	33.60	34.18	33.04	33.35
2068	NASDAQ	MTSI	Wed, Jun 3, 2020	32.24	34.39	32.06	33.64
2067	NASDAQ	MTSI	Tue, Jun 2, 2020	32.25	32.85	31.62	31.79
2066	NASDAQ	MTSI	Mon, Jun 1, 2020	31.67	32.63	31.52	32.10
2065	NASDAQ	MTSI	Fri, May 29, 2020	30.70	31.94	30.38	31.75
2064	NASDAQ	MTSI	Thu, May 28, 2020	31.75	32.35	30.52	30.73
2063	NASDAQ	MTSI	Wed, May 27, 2020	31.63	32.21	29.91	31.74
2062	NASDAQ	MTSI	Tue, May 26, 2020	32.00	32.94	31.22	31.35
2061	NASDAQ	MTSI	Fri, May 22, 2020	30.25	30.95	30.01	30.91
2060	NASDAQ	MTSI	Thu, May 21, 2020	31.50	31.64	29.97	30.04
2059	NASDAQ	MTSI	Wed, May 20, 2020	31.08	32.22	31.01	31.32
2058	NASDAQ	MTSI	Tue, May 19, 2020	30.32	31.72	30.32	30.41
2057	NASDAQ	MTSI	Mon, May 18, 2020	29.14	30.76	28.81	30.53
2056	NASDAQ	MTSI	Fri, May 15, 2020	28.41	28.85	27.37	28.18
2055	NASDAQ	MTSI	Thu, May 14, 2020	28.44	29.18	27.86	29.15
2054	NASDAQ	MTSI	Wed, May 13, 2020	29.55	30.92	28.62	28.88
2053	NASDAQ	MTSI	Tue, May 12, 2020	31.06	31.64	29.71	29.71
2052	NASDAQ	MTSI	Mon, May 11, 2020	30.92	31.40	30.42	30.99
2051	NASDAQ	MTSI	Fri, May 8, 2020	30.86	31.24	30.26	31.15
2050	NASDAQ	MTSI	Thu, May 7, 2020	30.16	31.19	29.71	30.40
2049	NASDAQ	MTSI	Wed, May 6, 2020	29.41	30.56	29.25	29.65
2048	NASDAQ	MTSI	Tue, May 5, 2020	29.44	29.95	28.73	29.13
2047	NASDAQ	MTSI	Mon, May 4, 2020	28.35	29.70	27.92	29.01
2046	NASDAQ	MTSI	Fri, May 1, 2020	29.21	29.70	28.17	28.72
2045	NASDAQ	MTSI	Thu, Apr 30, 2020	31.55	32.25	28.80	30.66
2044	NASDAQ	MTSI	Wed, Apr 29, 2020	27.60	29.13	26.74	28.89
2043	NASDAQ	MTSI	Tue, Apr 28, 2020	27.84	27.84	26.62	26.63
2042	NASDAQ	MTSI	Mon, Apr 27, 2020	26.75	27.90	26.75	27.25
2041	NASDAQ	MTSI	Fri, Apr 24, 2020	25.65	26.68	25.36	26.54
2040	NASDAQ	MTSI	Thu, Apr 23, 2020	24.87	25.72	24.58	25.63
2039	NASDAQ	MTSI	Wed, Apr 22, 2020	23.49	24.96	23.25	24.76
2038	NASDAQ	MTSI	Tue, Apr 21, 2020	23.75	24.17	22.85	22.98
2037	NASDAQ	MTSI	Mon, Apr 20, 2020	23.84	25.18	23.84	24.23
2036	NASDAQ	MTSI	Fri, Apr 17, 2020	24.75	25.44	24.68	24.86
2035	NASDAQ	MTSI	Thu, Apr 16, 2020	24.89	25.04	23.64	23.94
2034	NASDAQ	MTSI	Wed, Apr 15, 2020	23.79	24.71	23.25	24.46
2033	NASDAQ	MTSI	Tue, Apr 14, 2020	24.51	25.16	24.29	24.62
2032	NASDAQ	MTSI	Mon, Apr 13, 2020	24.12	24.44	23.55	24.15
2031	NASDAQ	MTSI	Thu, Apr 9, 2020	23.96	24.71	23.55	24.21
2030	NASDAQ	MTSI	Wed, Apr 8, 2020	21.76	23.70	21.15	23.49
2029	NASDAQ	MTSI	Tue, Apr 7, 2020	22.95	22.95	21.01	21.24
2028	NASDAQ	MTSI	Mon, Apr 6, 2020	19.36	21.82	19.02	21.65
2027	NASDAQ	MTSI	Fri, Apr 3, 2020	18.40	18.75	17.88	18.55
2026	NASDAQ	MTSI	Thu, Apr 2, 2020	17.68	18.57	17.45	18.40
2025	NASDAQ	MTSI	Wed, Apr 1, 2020	18.15	18.59	17.61	17.81
2024	NASDAQ	MTSI	Tue, Mar 31, 2020	18.87	19.74	18.53	18.93
2023	NASDAQ	MTSI	Mon, Mar 30, 2020	18.31	18.99	17.68	18.84
2022	NASDAQ	MTSI	Fri, Mar 27, 2020	17.76	18.55	17.09	18.03
2021	NASDAQ	MTSI	Thu, Mar 26, 2020	18.42	18.88	17.90	18.56
2020	NASDAQ	MTSI	Wed, Mar 25, 2020	18.50	19.36	17.49	18.30
2019	NASDAQ	MTSI	Tue, Mar 24, 2020	17.60	18.68	17.07	18.50
2018	NASDAQ	MTSI	Mon, Mar 23, 2020	16.61	17.28	15.03	16.43
2017	NASDAQ	MTSI	Fri, Mar 20, 2020	17.43	18.34	15.89	16.13
2016	NASDAQ	MTSI	Thu, Mar 19, 2020	16.61	17.87	15.93	17.04
2015	NASDAQ	MTSI	Wed, Mar 18, 2020	16.79	17.48	15.43	16.61
2014	NASDAQ	MTSI	Tue, Mar 17, 2020	17.56	18.77	16.55	18.43
2013	NASDAQ	MTSI	Mon, Mar 16, 2020	17.24	17.60	15.53	17.10
2012	NASDAQ	MTSI	Fri, Mar 13, 2020	19.63	19.83	17.51	19.70
2011	NASDAQ	MTSI	Thu, Mar 12, 2020	18.94	19.60	17.00	18.34
2010	NASDAQ	MTSI	Wed, Mar 11, 2020	21.34	22.02	20.47	20.82
2009	NASDAQ	MTSI	Tue, Mar 10, 2020	21.80	22.37	20.42	22.34
2008	NASDAQ	MTSI	Mon, Mar 9, 2020	21.94	22.35	20.29	20.59
2007	NASDAQ	MTSI	Fri, Mar 6, 2020	24.00	24.28	22.24	24.01
2006	NASDAQ	MTSI	Thu, Mar 5, 2020	25.06	25.90	24.85	25.11
2005	NASDAQ	MTSI	Wed, Mar 4, 2020	26.11	26.17	25.20	25.95
2004	NASDAQ	MTSI	Tue, Mar 3, 2020	26.60	27.20	25.03	25.37
2003	NASDAQ	MTSI	Mon, Mar 2, 2020	25.58	26.65	24.74	26.57
2002	NASDAQ	MTSI	Fri, Feb 28, 2020	22.88	25.37	22.77	25.27
2001	NASDAQ	MTSI	Thu, Feb 27, 2020	25.31	25.53	24.09	24.14
2000	NASDAQ	MTSI	Wed, Feb 26, 2020	26.65	27.06	25.97	26.24
1999	NASDAQ	MTSI	Tue, Feb 25, 2020	28.20	28.27	26.60	26.73
1998	NASDAQ	MTSI	Mon, Feb 24, 2020	28.30	28.78	27.78	28.01
1997	NASDAQ	MTSI	Fri, Feb 21, 2020	30.85	30.85	29.50	29.81
1996	NASDAQ	MTSI	Thu, Feb 20, 2020	30.27	31.07	29.58	31.06
1995	NASDAQ	MTSI	Wed, Feb 19, 2020	29.25	30.83	29.20	30.52
1994	NASDAQ	MTSI	Tue, Feb 18, 2020	29.12	29.37	28.78	29.20
1993	NASDAQ	MTSI	Fri, Feb 14, 2020	29.72	29.83	29.16	29.63
1992	NASDAQ	MTSI	Thu, Feb 13, 2020	29.46	29.96	29.46	29.74
1991	NASDAQ	MTSI	Wed, Feb 12, 2020	30.05	30.52	29.52	29.75
1990	NASDAQ	MTSI	Tue, Feb 11, 2020	29.50	30.19	29.33	29.68
1989	NASDAQ	MTSI	Mon, Feb 10, 2020	28.60	29.14	28.27	29.09
1988	NASDAQ	MTSI	Fri, Feb 7, 2020	30.02	30.37	28.55	28.69
1987	NASDAQ	MTSI	Thu, Feb 6, 2020	31.66	31.68	30.36	30.45
1986	NASDAQ	MTSI	Wed, Feb 5, 2020	31.66	31.86	30.62	31.40
1985	NASDAQ	MTSI	Tue, Feb 4, 2020	29.42	31.03	29.00	30.97
1984	NASDAQ	MTSI	Mon, Feb 3, 2020	28.48	28.88	28.16	28.81
1983	NASDAQ	MTSI	Fri, Jan 31, 2020	29.49	29.61	28.32	28.42
1982	NASDAQ	MTSI	Thu, Jan 30, 2020	30.76	31.19	29.26	29.79
1981	NASDAQ	MTSI	Wed, Jan 29, 2020	30.53	31.31	29.43	30.72
1980	NASDAQ	MTSI	Tue, Jan 28, 2020	27.35	27.62	25.92	26.27
1979	NASDAQ	MTSI	Mon, Jan 27, 2020	28.00	28.60	27.17	27.20
1978	NASDAQ	MTSI	Fri, Jan 24, 2020	30.35	30.35	28.75	28.90
1977	NASDAQ	MTSI	Thu, Jan 23, 2020	29.61	30.12	28.89	30.04
1976	NASDAQ	MTSI	Wed, Jan 22, 2020	29.50	30.10	29.45	29.63
1975	NASDAQ	MTSI	Tue, Jan 21, 2020	28.97	29.37	28.62	29.34
1974	NASDAQ	MTSI	Fri, Jan 17, 2020	28.81	29.33	28.38	28.98
1973	NASDAQ	MTSI	Thu, Jan 16, 2020	27.91	28.76	27.79	28.49
1972	NASDAQ	MTSI	Wed, Jan 15, 2020	27.51	27.98	27.19	27.46
1971	NASDAQ	MTSI	Tue, Jan 14, 2020	27.12	27.46	26.70	27.36
1970	NASDAQ	MTSI	Mon, Jan 13, 2020	26.52	27.25	26.52	27.01
1969	NASDAQ	MTSI	Fri, Jan 10, 2020	26.49	26.80	26.26	26.41
1968	NASDAQ	MTSI	Thu, Jan 9, 2020	26.83	26.96	26.34	26.39
1967	NASDAQ	MTSI	Wed, Jan 8, 2020	26.56	26.86	26.21	26.58
1966	NASDAQ	MTSI	Tue, Jan 7, 2020	26.83	27.17	26.53	26.58
1965	NASDAQ	MTSI	Mon, Jan 6, 2020	25.78	26.80	25.50	26.70
1964	NASDAQ	MTSI	Fri, Jan 3, 2020	25.83	26.55	25.67	26.08
1963	NASDAQ	MTSI	Thu, Jan 2, 2020	27.03	27.03	26.06	26.30
1962	NASDAQ	MTSI	Tue, Dec 31, 2019	26.63	26.87	26.37	26.60
1961	NASDAQ	MTSI	Mon, Dec 30, 2019	27.36	27.36	26.59	26.74
1960	NASDAQ	MTSI	Fri, Dec 27, 2019	27.74	27.84	26.91	27.43
1959	NASDAQ	MTSI	Thu, Dec 26, 2019	27.65	27.75	27.38	27.63
1958	NASDAQ	MTSI	Tue, Dec 24, 2019	27.38	27.69	27.22	27.58
1957	NASDAQ	MTSI	Mon, Dec 23, 2019	26.85	27.34	26.60	27.30
1956	NASDAQ	MTSI	Fri, Dec 20, 2019	26.55	26.84	26.21	26.79
1955	NASDAQ	MTSI	Thu, Dec 19, 2019	26.58	26.86	26.20	26.48
1954	NASDAQ	MTSI	Wed, Dec 18, 2019	27.21	27.28	26.34	26.67
1953	NASDAQ	MTSI	Tue, Dec 17, 2019	26.84	27.51	26.50	27.28
1952	NASDAQ	MTSI	Mon, Dec 16, 2019	26.50	26.78	26.21	26.73
1951	NASDAQ	MTSI	Fri, Dec 13, 2019	26.47	26.85	26.08	26.25
1950	NASDAQ	MTSI	Thu, Dec 12, 2019	25.46	26.37	25.35	26.36
1949	NASDAQ	MTSI	Wed, Dec 11, 2019	24.77	25.68	24.63	25.62
1948	NASDAQ	MTSI	Tue, Dec 10, 2019	24.60	24.98	24.38	24.62
1947	NASDAQ	MTSI	Mon, Dec 9, 2019	25.00	25.17	24.53	24.56
1946	NASDAQ	MTSI	Fri, Dec 6, 2019	24.54	25.16	24.45	25.04
1945	NASDAQ	MTSI	Thu, Dec 5, 2019	24.32	24.52	24.16	24.28
1944	NASDAQ	MTSI	Wed, Dec 4, 2019	24.22	24.67	24.12	24.30
1943	NASDAQ	MTSI	Tue, Dec 3, 2019	23.49	24.12	23.31	24.07
1942	NASDAQ	MTSI	Mon, Dec 2, 2019	24.56	24.57	23.30	23.93
1941	NASDAQ	MTSI	Fri, Nov 29, 2019	25.06	25.19	24.55	24.67
1940	NASDAQ	MTSI	Wed, Nov 27, 2019	24.90	25.07	24.60	24.99
1939	NASDAQ	MTSI	Tue, Nov 26, 2019	24.79	25.28	24.70	24.84
1938	NASDAQ	MTSI	Mon, Nov 25, 2019	24.26	24.97	24.26	24.78
1937	NASDAQ	MTSI	Fri, Nov 22, 2019	24.53	24.62	23.75	24.22
1936	NASDAQ	MTSI	Thu, Nov 21, 2019	24.25	24.81	24.02	24.36
1935	NASDAQ	MTSI	Wed, Nov 20, 2019	25.47	25.58	24.42	24.50
1934	NASDAQ	MTSI	Tue, Nov 19, 2019	25.65	26.01	25.41	25.74
1933	NASDAQ	MTSI	Mon, Nov 18, 2019	25.80	26.25	25.61	25.69
1932	NASDAQ	MTSI	Fri, Nov 15, 2019	26.88	27.16	25.79	25.91
1931	NASDAQ	MTSI	Thu, Nov 14, 2019	26.49	26.99	26.01	26.63
1930	NASDAQ	MTSI	Wed, Nov 13, 2019	26.00	26.95	23.44	26.49
1929	NASDAQ	MTSI	Tue, Nov 12, 2019	23.48	24.46	23.48	24.31
1928	NASDAQ	MTSI	Mon, Nov 11, 2019	22.89	23.70	22.52	23.45
1927	NASDAQ	MTSI	Fri, Nov 8, 2019	22.82	23.14	22.74	23.07
1926	NASDAQ	MTSI	Thu, Nov 7, 2019	23.37	23.63	22.90	22.97
1925	NASDAQ	MTSI	Wed, Nov 6, 2019	23.92	23.92	23.02	23.13
1924	NASDAQ	MTSI	Tue, Nov 5, 2019	24.15	25.29	24.09	24.11
1923	NASDAQ	MTSI	Mon, Nov 4, 2019	23.78	24.15	23.42	24.09
1922	NASDAQ	MTSI	Fri, Nov 1, 2019	22.99	23.71	22.75	23.44
1921	NASDAQ	MTSI	Thu, Oct 31, 2019	22.23	22.98	22.08	22.74
1920	NASDAQ	MTSI	Wed, Oct 30, 2019	21.71	22.38	21.59	22.31
1919	NASDAQ	MTSI	Tue, Oct 29, 2019	22.00	22.14	21.53	21.63
1918	NASDAQ	MTSI	Mon, Oct 28, 2019	21.41	22.03	21.41	21.90
1917	NASDAQ	MTSI	Fri, Oct 25, 2019	21.22	21.48	21.09	21.26
1916	NASDAQ	MTSI	Thu, Oct 24, 2019	21.47	21.96	21.02	21.02
1915	NASDAQ	MTSI	Wed, Oct 23, 2019	21.20	21.58	21.00	21.13
1914	NASDAQ	MTSI	Tue, Oct 22, 2019	21.62	21.72	21.08	21.44
1913	NASDAQ	MTSI	Mon, Oct 21, 2019	21.25	21.59	21.21	21.46
1912	NASDAQ	MTSI	Fri, Oct 18, 2019	21.24	21.36	20.89	21.04
1911	NASDAQ	MTSI	Thu, Oct 17, 2019	21.60	21.79	21.29	21.34
1910	NASDAQ	MTSI	Wed, Oct 16, 2019	21.73	21.80	21.15	21.38
1909	NASDAQ	MTSI	Tue, Oct 15, 2019	21.39	22.20	21.39	21.77
1908	NASDAQ	MTSI	Mon, Oct 14, 2019	22.02	22.22	21.37	21.38
1907	NASDAQ	MTSI	Fri, Oct 11, 2019	21.83	22.39	21.62	22.13
1906	NASDAQ	MTSI	Thu, Oct 10, 2019	21.09	21.74	21.09	21.37
1905	NASDAQ	MTSI	Wed, Oct 9, 2019	21.09	21.16	20.78	21.03
1904	NASDAQ	MTSI	Tue, Oct 8, 2019	21.34	21.53	20.81	20.83
1903	NASDAQ	MTSI	Mon, Oct 7, 2019	21.28	21.71	21.22	21.61
1902	NASDAQ	MTSI	Fri, Oct 4, 2019	20.28	21.44	20.22	21.38
1901	NASDAQ	MTSI	Thu, Oct 3, 2019	19.78	20.35	19.44	20.35
1900	NASDAQ	MTSI	Wed, Oct 2, 2019	20.24	20.41	19.56	19.83
1899	NASDAQ	MTSI	Tue, Oct 1, 2019	21.64	21.67	20.35	20.50
1898	NASDAQ	MTSI	Mon, Sep 30, 2019	21.76	21.87	21.47	21.50
1897	NASDAQ	MTSI	Fri, Sep 27, 2019	23.04	23.23	21.65	21.68
1896	NASDAQ	MTSI	Thu, Sep 26, 2019	22.83	23.13	22.57	23.05
1895	NASDAQ	MTSI	Wed, Sep 25, 2019	21.98	22.83	21.98	22.71
1894	NASDAQ	MTSI	Tue, Sep 24, 2019	22.14	22.25	21.66	22.11
1893	NASDAQ	MTSI	Mon, Sep 23, 2019	21.81	22.20	21.33	22.07
1892	NASDAQ	MTSI	Fri, Sep 20, 2019	22.44	22.60	21.82	22.00
1891	NASDAQ	MTSI	Thu, Sep 19, 2019	22.57	22.77	22.27	22.44
1890	NASDAQ	MTSI	Wed, Sep 18, 2019	22.87	22.90	21.81	22.44
1889	NASDAQ	MTSI	Tue, Sep 17, 2019	23.10	23.20	22.68	22.88
1888	NASDAQ	MTSI	Mon, Sep 16, 2019	22.61	23.21	22.19	23.12
1887	NASDAQ	MTSI	Fri, Sep 13, 2019	23.06	23.39	22.60	22.76
1886	NASDAQ	MTSI	Thu, Sep 12, 2019	23.01	23.38	22.46	23.29
1885	NASDAQ	MTSI	Wed, Sep 11, 2019	22.26	23.64	22.11	23.00
1884	NASDAQ	MTSI	Tue, Sep 10, 2019	21.75	22.21	21.45	22.19
1883	NASDAQ	MTSI	Mon, Sep 9, 2019	21.20	21.82	21.01	21.78
1882	NASDAQ	MTSI	Fri, Sep 6, 2019	20.55	21.08	20.36	21.01
1881	NASDAQ	MTSI	Thu, Sep 5, 2019	20.34	21.34	20.26	20.55
1880	NASDAQ	MTSI	Wed, Sep 4, 2019	19.71	20.20	19.70	20.17
1879	NASDAQ	MTSI	Tue, Sep 3, 2019	19.48	19.52	18.93	19.48
1878	NASDAQ	MTSI	Fri, Aug 30, 2019	19.70	20.05	19.54	19.64
1877	NASDAQ	MTSI	Thu, Aug 29, 2019	19.00	19.81	18.88	19.64
1876	NASDAQ	MTSI	Wed, Aug 28, 2019	18.54	18.84	18.33	18.70
1875	NASDAQ	MTSI	Tue, Aug 27, 2019	19.10	19.27	18.64	18.69
1874	NASDAQ	MTSI	Mon, Aug 26, 2019	19.24	19.24	18.71	18.90
1873	NASDAQ	MTSI	Fri, Aug 23, 2019	19.98	20.10	18.58	18.96
1872	NASDAQ	MTSI	Thu, Aug 22, 2019	20.18	20.50	19.85	20.14
1871	NASDAQ	MTSI	Wed, Aug 21, 2019	20.08	20.22	19.85	20.21
1870	NASDAQ	MTSI	Tue, Aug 20, 2019	19.94	20.14	19.72	19.86
1869	NASDAQ	MTSI	Mon, Aug 19, 2019	20.33	20.50	19.79	19.83
1868	NASDAQ	MTSI	Fri, Aug 16, 2019	19.61	20.19	19.58	19.94
1867	NASDAQ	MTSI	Thu, Aug 15, 2019	19.29	19.63	19.08	19.52
1866	NASDAQ	MTSI	Wed, Aug 14, 2019	19.51	19.65	19.16	19.18
1865	NASDAQ	MTSI	Tue, Aug 13, 2019	19.64	20.48	19.49	19.96
1864	NASDAQ	MTSI	Mon, Aug 12, 2019	19.71	20.00	19.46	19.81
1863	NASDAQ	MTSI	Fri, Aug 9, 2019	20.34	20.37	19.77	19.86
1862	NASDAQ	MTSI	Thu, Aug 8, 2019	20.05	20.83	19.99	20.49
1861	NASDAQ	MTSI	Wed, Aug 7, 2019	19.45	19.94	19.30	19.91
1860	NASDAQ	MTSI	Tue, Aug 6, 2019	20.23	20.28	19.36	19.69
1859	NASDAQ	MTSI	Mon, Aug 5, 2019	18.82	20.26	18.58	20.02
1858	NASDAQ	MTSI	Fri, Aug 2, 2019	19.98	19.99	17.71	19.40
1857	NASDAQ	MTSI	Thu, Aug 1, 2019	19.67	20.63	19.43	19.68
1856	NASDAQ	MTSI	Wed, Jul 31, 2019	19.62	19.85	19.26	19.62
1855	NASDAQ	MTSI	Tue, Jul 30, 2019	19.16	19.83	19.06	19.72
1854	NASDAQ	MTSI	Mon, Jul 29, 2019	19.66	19.66	18.90	19.47
1853	NASDAQ	MTSI	Fri, Jul 26, 2019	18.96	19.79	18.73	19.70
1852	NASDAQ	MTSI	Thu, Jul 25, 2019	19.36	19.39	18.64	18.89
1851	NASDAQ	MTSI	Wed, Jul 24, 2019	18.59	19.60	18.54	19.45
1850	NASDAQ	MTSI	Tue, Jul 23, 2019	17.66	18.58	17.59	18.50
1849	NASDAQ	MTSI	Mon, Jul 22, 2019	17.63	17.75	17.21	17.49
1848	NASDAQ	MTSI	Fri, Jul 19, 2019	17.57	17.82	17.20	17.59
1847	NASDAQ	MTSI	Thu, Jul 18, 2019	17.56	17.90	16.81	17.55
1846	NASDAQ	MTSI	Wed, Jul 17, 2019	16.52	17.71	16.37	17.57
1845	NASDAQ	MTSI	Tue, Jul 16, 2019	15.57	15.77	15.26	15.55
1844	NASDAQ	MTSI	Mon, Jul 15, 2019	16.10	16.17	15.53	15.56
1843	NASDAQ	MTSI	Fri, Jul 12, 2019	15.89	16.18	15.73	16.04
1842	NASDAQ	MTSI	Thu, Jul 11, 2019	16.65	16.75	15.63	15.79
1841	NASDAQ	MTSI	Wed, Jul 10, 2019	16.43	16.64	16.27	16.58
1840	NASDAQ	MTSI	Tue, Jul 9, 2019	15.34	16.51	15.25	16.26
1839	NASDAQ	MTSI	Mon, Jul 8, 2019	15.03	15.44	14.96	15.29
1838	NASDAQ	MTSI	Fri, Jul 5, 2019	15.04	15.27	14.92	15.16
1837	NASDAQ	MTSI	Wed, Jul 3, 2019	15.45	15.45	15.17	15.21
1836	NASDAQ	MTSI	Tue, Jul 2, 2019	15.53	15.80	15.27	15.43
1835	NASDAQ	MTSI	Mon, Jul 1, 2019	15.98	16.33	15.35	15.50
1834	NASDAQ	MTSI	Fri, Jun 28, 2019	14.79	15.27	14.76	15.13
1833	NASDAQ	MTSI	Thu, Jun 27, 2019	14.06	14.73	14.06	14.72
1832	NASDAQ	MTSI	Wed, Jun 26, 2019	13.78	14.28	13.69	13.95
1831	NASDAQ	MTSI	Tue, Jun 25, 2019	14.20	14.27	13.53	13.53
1830	NASDAQ	MTSI	Mon, Jun 24, 2019	14.52	14.61	14.09	14.13
1829	NASDAQ	MTSI	Fri, Jun 21, 2019	14.34	14.80	14.34	14.56
1828	NASDAQ	MTSI	Thu, Jun 20, 2019	14.25	14.71	14.03	14.70
1827	NASDAQ	MTSI	Wed, Jun 19, 2019	14.00	15.00	13.81	13.90
1826	NASDAQ	MTSI	Tue, Jun 18, 2019	14.61	14.91	14.25	14.42
1825	NASDAQ	MTSI	Mon, Jun 17, 2019	14.28	14.60	14.10	14.42
1824	NASDAQ	MTSI	Fri, Jun 14, 2019	14.60	14.78	14.20	14.25
1823	NASDAQ	MTSI	Thu, Jun 13, 2019	14.75	15.06	14.42	14.85
1822	NASDAQ	MTSI	Wed, Jun 12, 2019	14.90	14.90	14.48	14.58
1821	NASDAQ	MTSI	Tue, Jun 11, 2019	15.82	15.83	14.86	15.00
1820	NASDAQ	MTSI	Mon, Jun 10, 2019	15.28	15.91	15.28	15.57
1819	NASDAQ	MTSI	Fri, Jun 7, 2019	15.07	15.24	14.91	15.14
1818	NASDAQ	MTSI	Thu, Jun 6, 2019	14.99	15.14	14.78	15.01
1817	NASDAQ	MTSI	Wed, Jun 5, 2019	15.32	15.32	14.75	15.04
1816	NASDAQ	MTSI	Tue, Jun 4, 2019	15.36	15.57	15.13	15.21
1815	NASDAQ	MTSI	Mon, Jun 3, 2019	14.34	15.10	14.15	15.05
1814	NASDAQ	MTSI	Fri, May 31, 2019	14.39	14.66	13.97	14.15
1813	NASDAQ	MTSI	Thu, May 30, 2019	14.74	14.93	14.41	14.66
1812	NASDAQ	MTSI	Wed, May 29, 2019	14.14	15.08	14.09	14.72
1811	NASDAQ	MTSI	Tue, May 28, 2019	14.06	14.69	13.76	14.35
1810	NASDAQ	MTSI	Fri, May 24, 2019	13.94	14.31	13.93	14.01
1809	NASDAQ	MTSI	Thu, May 23, 2019	13.59	14.13	13.35	13.75
1808	NASDAQ	MTSI	Wed, May 22, 2019	13.40	13.60	13.27	13.39
1807	NASDAQ	MTSI	Tue, May 21, 2019	13.50	13.81	13.42	13.60
1806	NASDAQ	MTSI	Mon, May 20, 2019	13.66	13.70	13.01	13.22
1805	NASDAQ	MTSI	Fri, May 17, 2019	14.35	14.91	14.05	14.15
1804	NASDAQ	MTSI	Thu, May 16, 2019	14.35	14.84	13.73	14.71
1803	NASDAQ	MTSI	Wed, May 15, 2019	14.23	14.74	14.00	14.35
1802	NASDAQ	MTSI	Tue, May 14, 2019	14.18	14.66	14.06	14.53
1801	NASDAQ	MTSI	Mon, May 13, 2019	14.71	14.76	13.57	13.90
1800	NASDAQ	MTSI	Fri, May 10, 2019	15.31	15.49	14.42	15.20
1799	NASDAQ	MTSI	Thu, May 9, 2019	15.33	15.83	14.84	15.42
1798	NASDAQ	MTSI	Wed, May 8, 2019	13.93	16.93	13.76	15.66
1797	NASDAQ	MTSI	Tue, May 7, 2019	13.01	13.23	12.33	12.60
1796	NASDAQ	MTSI	Mon, May 6, 2019	13.15	13.32	12.94	13.19
1795	NASDAQ	MTSI	Fri, May 3, 2019	13.74	13.85	13.44	13.53
1794	NASDAQ	MTSI	Thu, May 2, 2019	13.54	13.88	13.25	13.68
1793	NASDAQ	MTSI	Wed, May 1, 2019	14.05	14.17	13.45	13.59
1792	NASDAQ	MTSI	Tue, Apr 30, 2019	14.07	14.38	13.86	13.89
1791	NASDAQ	MTSI	Mon, Apr 29, 2019	14.41	14.66	14.02	14.05
1790	NASDAQ	MTSI	Fri, Apr 26, 2019	14.25	14.42	13.78	14.35
1789	NASDAQ	MTSI	Thu, Apr 25, 2019	14.98	15.68	14.26	14.36
1788	NASDAQ	MTSI	Wed, Apr 24, 2019	15.10	16.24	15.05	15.85
1787	NASDAQ	MTSI	Tue, Apr 23, 2019	16.26	16.46	16.11	16.21
1786	NASDAQ	MTSI	Mon, Apr 22, 2019	16.42	16.43	16.14	16.20
1785	NASDAQ	MTSI	Thu, Apr 18, 2019	16.49	16.83	16.36	16.41
1784	NASDAQ	MTSI	Wed, Apr 17, 2019	16.94	17.24	16.17	16.55
1783	NASDAQ	MTSI	Tue, Apr 16, 2019	16.50	16.73	16.35	16.69
1782	NASDAQ	MTSI	Mon, Apr 15, 2019	16.29	16.87	16.25	16.38
1781	NASDAQ	MTSI	Fri, Apr 12, 2019	16.39	16.53	15.90	16.15
1780	NASDAQ	MTSI	Thu, Apr 11, 2019	17.70	17.70	16.14	16.16
1779	NASDAQ	MTSI	Wed, Apr 10, 2019	17.96	18.32	17.95	18.22
1778	NASDAQ	MTSI	Tue, Apr 9, 2019	18.41	18.80	17.91	17.95
1777	NASDAQ	MTSI	Mon, Apr 8, 2019	17.86	17.96	17.64	17.94
1776	NASDAQ	MTSI	Fri, Apr 5, 2019	18.17	18.36	17.95	17.96
1775	NASDAQ	MTSI	Thu, Apr 4, 2019	17.98	18.34	17.80	18.00
1774	NASDAQ	MTSI	Wed, Apr 3, 2019	17.60	18.25	17.44	17.94
1773	NASDAQ	MTSI	Tue, Apr 2, 2019	17.34	17.47	16.99	17.29
1772	NASDAQ	MTSI	Mon, Apr 1, 2019	16.99	17.45	16.78	17.33
1771	NASDAQ	MTSI	Fri, Mar 29, 2019	16.65	16.87	16.42	16.71
1770	NASDAQ	MTSI	Thu, Mar 28, 2019	16.46	16.75	16.33	16.48
1769	NASDAQ	MTSI	Wed, Mar 27, 2019	16.72	16.89	16.00	16.45
1768	NASDAQ	MTSI	Tue, Mar 26, 2019	17.73	18.02	17.58	17.80
1767	NASDAQ	MTSI	Mon, Mar 25, 2019	17.83	18.07	17.46	17.50
1766	NASDAQ	MTSI	Fri, Mar 22, 2019	18.94	19.09	17.95	17.97
1765	NASDAQ	MTSI	Thu, Mar 21, 2019	18.81	19.36	18.64	19.07
1764	NASDAQ	MTSI	Wed, Mar 20, 2019	19.17	19.43	18.85	18.88
1763	NASDAQ	MTSI	Tue, Mar 19, 2019	19.20	19.32	18.93	19.18
1762	NASDAQ	MTSI	Mon, Mar 18, 2019	19.35	19.41	18.72	19.08
1761	NASDAQ	MTSI	Fri, Mar 15, 2019	18.71	19.61	18.71	19.34
1760	NASDAQ	MTSI	Thu, Mar 14, 2019	18.59	18.77	18.44	18.56
1759	NASDAQ	MTSI	Wed, Mar 13, 2019	18.41	18.71	18.28	18.60
1758	NASDAQ	MTSI	Tue, Mar 12, 2019	18.36	18.47	18.07	18.29
1757	NASDAQ	MTSI	Mon, Mar 11, 2019	17.54	18.31	17.51	18.30
1756	NASDAQ	MTSI	Fri, Mar 8, 2019	17.33	17.72	17.33	17.47
1755	NASDAQ	MTSI	Thu, Mar 7, 2019	17.52	17.80	17.17	17.60
1754	NASDAQ	MTSI	Wed, Mar 6, 2019	18.62	18.62	17.53	17.58
1753	NASDAQ	MTSI	Tue, Mar 5, 2019	19.17	19.43	18.62	18.63
1752	NASDAQ	MTSI	Mon, Mar 4, 2019	19.70	20.07	19.14	19.22
1751	NASDAQ	MTSI	Fri, Mar 1, 2019	19.30	19.72	19.09	19.53
1750	NASDAQ	MTSI	Thu, Feb 28, 2019	19.18	19.29	18.85	19.09
1749	NASDAQ	MTSI	Wed, Feb 27, 2019	19.02	19.43	18.75	19.28
1748	NASDAQ	MTSI	Tue, Feb 26, 2019	19.11	19.61	18.87	19.27
1747	NASDAQ	MTSI	Mon, Feb 25, 2019	18.57	19.37	18.54	19.21
1746	NASDAQ	MTSI	Fri, Feb 22, 2019	17.88	18.32	17.68	18.31
1745	NASDAQ	MTSI	Thu, Feb 21, 2019	17.79	18.19	17.56	17.71
1744	NASDAQ	MTSI	Wed, Feb 20, 2019	17.50	17.94	17.40	17.77
1743	NASDAQ	MTSI	Tue, Feb 19, 2019	17.69	17.77	17.27	17.42
1742	NASDAQ	MTSI	Fri, Feb 15, 2019	17.46	17.93	17.22	17.77
1741	NASDAQ	MTSI	Thu, Feb 14, 2019	17.28	17.65	17.25	17.37
1740	NASDAQ	MTSI	Wed, Feb 13, 2019	17.32	17.78	17.26	17.34
1739	NASDAQ	MTSI	Tue, Feb 12, 2019	17.19	17.57	16.79	17.28
1738	NASDAQ	MTSI	Mon, Feb 11, 2019	16.50	17.02	16.28	16.96
1737	NASDAQ	MTSI	Fri, Feb 8, 2019	15.45	16.61	15.36	16.46
1736	NASDAQ	MTSI	Thu, Feb 7, 2019	15.02	16.00	15.00	15.63
1735	NASDAQ	MTSI	Wed, Feb 6, 2019	15.65	16.16	15.25	15.26
1734	NASDAQ	MTSI	Tue, Feb 5, 2019	18.85	18.99	18.09	18.23
1733	NASDAQ	MTSI	Mon, Feb 4, 2019	18.02	18.94	17.91	18.91
1732	NASDAQ	MTSI	Fri, Feb 1, 2019	18.02	18.36	17.72	18.04
1731	NASDAQ	MTSI	Thu, Jan 31, 2019	17.52	18.36	17.43	18.03
1730	NASDAQ	MTSI	Wed, Jan 30, 2019	17.53	17.80	17.07	17.59
1729	NASDAQ	MTSI	Tue, Jan 29, 2019	17.43	17.47	17.12	17.31
1728	NASDAQ	MTSI	Mon, Jan 28, 2019	17.35	18.03	17.03	17.47
1727	NASDAQ	MTSI	Fri, Jan 25, 2019	17.28	18.11	17.18	17.92
1726	NASDAQ	MTSI	Thu, Jan 24, 2019	16.21	17.54	16.05	17.28
1725	NASDAQ	MTSI	Wed, Jan 23, 2019	16.11	16.43	15.65	16.00
1724	NASDAQ	MTSI	Tue, Jan 22, 2019	16.55	16.55	15.88	16.00
1723	NASDAQ	MTSI	Fri, Jan 18, 2019	16.67	16.81	16.37	16.67
1722	NASDAQ	MTSI	Thu, Jan 17, 2019	16.01	16.60	15.74	16.53
1721	NASDAQ	MTSI	Wed, Jan 16, 2019	16.69	17.02	16.26	16.30
1720	NASDAQ	MTSI	Tue, Jan 15, 2019	16.15	16.81	16.04	16.59
1719	NASDAQ	MTSI	Mon, Jan 14, 2019	16.48	16.67	15.78	16.12
1718	NASDAQ	MTSI	Fri, Jan 11, 2019	16.33	17.01	16.11	16.78
1717	NASDAQ	MTSI	Thu, Jan 10, 2019	15.96	16.63	15.66	16.43
1716	NASDAQ	MTSI	Wed, Jan 9, 2019	15.54	16.25	15.42	16.12
1715	NASDAQ	MTSI	Tue, Jan 8, 2019	15.55	15.79	14.97	15.42
1714	NASDAQ	MTSI	Mon, Jan 7, 2019	14.77	15.56	14.46	15.22
1713	NASDAQ	MTSI	Fri, Jan 4, 2019	14.45	14.86	14.38	14.68
1712	NASDAQ	MTSI	Thu, Jan 3, 2019	14.56	14.79	13.90	14.14
1711	NASDAQ	MTSI	Wed, Jan 2, 2019	14.17	15.25	14.17	14.87
1710	NASDAQ	MTSI	Mon, Dec 31, 2018	15.16	15.16	14.32	14.51
1709	NASDAQ	MTSI	Fri, Dec 28, 2018	14.95	15.22	14.54	15.00
1708	NASDAQ	MTSI	Thu, Dec 27, 2018	14.69	15.19	14.22	14.86
1707	NASDAQ	MTSI	Wed, Dec 26, 2018	14.10	15.04	13.96	14.99
1706	NASDAQ	MTSI	Mon, Dec 24, 2018	13.80	14.38	13.75	13.91
1705	NASDAQ	MTSI	Fri, Dec 21, 2018	14.74	14.74	13.99	14.07
1704	NASDAQ	MTSI	Thu, Dec 20, 2018	14.70	15.11	14.30	14.56
1703	NASDAQ	MTSI	Wed, Dec 19, 2018	15.65	15.66	14.55	14.69
1702	NASDAQ	MTSI	Tue, Dec 18, 2018	15.57	16.15	15.47	15.74
1701	NASDAQ	MTSI	Mon, Dec 17, 2018	15.53	15.78	15.15	15.39
1700	NASDAQ	MTSI	Fri, Dec 14, 2018	15.50	16.18	15.39	15.56
1699	NASDAQ	MTSI	Thu, Dec 13, 2018	16.18	16.40	15.78	15.85
1698	NASDAQ	MTSI	Wed, Dec 12, 2018	16.31	16.50	15.92	16.07
1697	NASDAQ	MTSI	Tue, Dec 11, 2018	16.26	16.82	15.65	15.98
1696	NASDAQ	MTSI	Mon, Dec 10, 2018	15.59	16.16	15.59	15.89
1695	NASDAQ	MTSI	Fri, Dec 7, 2018	15.89	16.38	15.36	15.64
1694	NASDAQ	MTSI	Thu, Dec 6, 2018	16.73	16.93	15.51	15.95
1693	NASDAQ	MTSI	Tue, Dec 4, 2018	17.98	18.20	17.39	17.58
1692	NASDAQ	MTSI	Mon, Dec 3, 2018	18.49	18.82	17.91	18.14
1691	NASDAQ	MTSI	Fri, Nov 30, 2018	17.45	17.91	17.06	17.77
1690	NASDAQ	MTSI	Thu, Nov 29, 2018	18.01	18.41	17.47	17.50
1689	NASDAQ	MTSI	Wed, Nov 28, 2018	17.37	18.27	17.06	18.25
1688	NASDAQ	MTSI	Tue, Nov 27, 2018	17.48	17.65	17.08	17.15
1687	NASDAQ	MTSI	Mon, Nov 26, 2018	17.50	18.10	17.34	17.71
1686	NASDAQ	MTSI	Fri, Nov 23, 2018	17.06	17.38	16.78	17.13
1685	NASDAQ	MTSI	Wed, Nov 21, 2018	17.48	17.96	17.13	17.38
1684	NASDAQ	MTSI	Tue, Nov 20, 2018	16.21	17.36	16.02	17.17
1683	NASDAQ	MTSI	Mon, Nov 19, 2018	17.91	18.00	16.57	16.71
1682	NASDAQ	MTSI	Fri, Nov 16, 2018	17.22	18.06	17.13	18.01
1681	NASDAQ	MTSI	Thu, Nov 15, 2018	17.75	18.35	17.13	17.72
1680	NASDAQ	MTSI	Wed, Nov 14, 2018	17.62	18.38	16.32	17.95
1679	NASDAQ	MTSI	Tue, Nov 13, 2018	15.08	15.55	14.91	15.14
1678	NASDAQ	MTSI	Mon, Nov 12, 2018	15.78	15.87	14.85	14.89
1677	NASDAQ	MTSI	Fri, Nov 9, 2018	15.93	16.72	15.61	16.07
1676	NASDAQ	MTSI	Thu, Nov 8, 2018	15.80	16.21	15.56	15.87
1675	NASDAQ	MTSI	Wed, Nov 7, 2018	15.96	16.08	15.10	15.92
1674	NASDAQ	MTSI	Tue, Nov 6, 2018	15.90	16.27	15.60	16.06
1673	NASDAQ	MTSI	Mon, Nov 5, 2018	16.50	16.52	15.41	16.07
1672	NASDAQ	MTSI	Fri, Nov 2, 2018	16.00	17.09	15.89	16.53
1671	NASDAQ	MTSI	Thu, Nov 1, 2018	14.21	15.94	14.14	15.90
1670	NASDAQ	MTSI	Wed, Oct 31, 2018	14.12	14.40	13.89	14.07
1669	NASDAQ	MTSI	Tue, Oct 30, 2018	13.67	14.27	13.60	13.86
1668	NASDAQ	MTSI	Mon, Oct 29, 2018	13.77	14.02	13.44	13.69
1667	NASDAQ	MTSI	Fri, Oct 26, 2018	13.80	13.83	13.07	13.59
1666	NASDAQ	MTSI	Thu, Oct 25, 2018	13.60	14.74	13.55	14.28
1665	NASDAQ	MTSI	Wed, Oct 24, 2018	14.58	14.82	13.48	13.48
1664	NASDAQ	MTSI	Tue, Oct 23, 2018	14.50	14.86	13.98	14.72
1663	NASDAQ	MTSI	Mon, Oct 22, 2018	14.95	15.27	14.81	14.85
1662	NASDAQ	MTSI	Fri, Oct 19, 2018	15.35	15.75	14.75	14.80
1661	NASDAQ	MTSI	Thu, Oct 18, 2018	16.34	16.50	15.27	15.28
1660	NASDAQ	MTSI	Wed, Oct 17, 2018	17.09	17.21	16.50	16.76
1659	NASDAQ	MTSI	Tue, Oct 16, 2018	15.94	17.11	15.94	16.95
1658	NASDAQ	MTSI	Mon, Oct 15, 2018	15.75	15.95	15.22	15.65
1657	NASDAQ	MTSI	Fri, Oct 12, 2018	15.99	16.07	15.42	15.66
1656	NASDAQ	MTSI	Thu, Oct 11, 2018	15.50	15.84	15.31	15.42
1655	NASDAQ	MTSI	Wed, Oct 10, 2018	16.62	16.69	15.66	15.69
1654	NASDAQ	MTSI	Tue, Oct 9, 2018	16.80	17.18	16.55	16.84
1653	NASDAQ	MTSI	Mon, Oct 8, 2018	17.78	17.83	16.53	17.03
1652	NASDAQ	MTSI	Fri, Oct 5, 2018	19.01	19.18	17.61	17.76
1651	NASDAQ	MTSI	Thu, Oct 4, 2018	19.56	19.83	18.95	19.09
1650	NASDAQ	MTSI	Wed, Oct 3, 2018	19.66	20.04	19.10	19.64
1649	NASDAQ	MTSI	Tue, Oct 2, 2018	19.95	20.36	19.35	19.53
1648	NASDAQ	MTSI	Mon, Oct 1, 2018	20.80	20.88	19.93	20.01
1647	NASDAQ	MTSI	Fri, Sep 28, 2018	19.87	20.80	19.86	20.60
1646	NASDAQ	MTSI	Thu, Sep 27, 2018	19.57	20.15	19.40	19.83
1645	NASDAQ	MTSI	Wed, Sep 26, 2018	20.09	20.28	19.34	19.38
1644	NASDAQ	MTSI	Tue, Sep 25, 2018	21.00	21.03	20.04	20.20
1643	NASDAQ	MTSI	Mon, Sep 24, 2018	21.12	21.58	20.79	20.96
1642	NASDAQ	MTSI	Fri, Sep 21, 2018	22.54	22.62	21.39	21.41
1641	NASDAQ	MTSI	Thu, Sep 20, 2018	21.77	22.52	21.63	22.46
1640	NASDAQ	MTSI	Wed, Sep 19, 2018	21.42	21.57	20.97	21.56
1639	NASDAQ	MTSI	Tue, Sep 18, 2018	20.49	21.38	20.33	21.30
1638	NASDAQ	MTSI	Mon, Sep 17, 2018	20.07	20.70	20.03	20.34
1637	NASDAQ	MTSI	Fri, Sep 14, 2018	20.00	20.44	19.72	20.27
1636	NASDAQ	MTSI	Thu, Sep 13, 2018	19.44	20.05	19.35	19.79
1635	NASDAQ	MTSI	Wed, Sep 12, 2018	21.00	21.40	18.69	19.38
1634	NASDAQ	MTSI	Tue, Sep 11, 2018	22.17	22.24	21.47	21.98
1633	NASDAQ	MTSI	Mon, Sep 10, 2018	22.02	22.58	21.83	22.25
1632	NASDAQ	MTSI	Fri, Sep 7, 2018	21.90	22.48	21.65	21.89
1631	NASDAQ	MTSI	Thu, Sep 6, 2018	22.67	22.67	21.75	21.81
1630	NASDAQ	MTSI	Wed, Sep 5, 2018	22.57	22.75	21.80	22.68
1629	NASDAQ	MTSI	Tue, Sep 4, 2018	22.88	23.23	22.00	22.71
1628	NASDAQ	MTSI	Fri, Aug 31, 2018	22.23	23.13	22.23	23.05
1627	NASDAQ	MTSI	Thu, Aug 30, 2018	22.91	23.10	22.24	22.31
1626	NASDAQ	MTSI	Wed, Aug 29, 2018	23.59	23.62	22.78	22.99
1625	NASDAQ	MTSI	Tue, Aug 28, 2018	23.51	23.67	23.03	23.51
1624	NASDAQ	MTSI	Mon, Aug 27, 2018	23.03	23.71	22.98	23.37
1623	NASDAQ	MTSI	Fri, Aug 24, 2018	23.24	23.37	22.49	22.86
1622	NASDAQ	MTSI	Thu, Aug 23, 2018	22.67	23.40	22.67	23.10
1621	NASDAQ	MTSI	Wed, Aug 22, 2018	23.11	23.37	22.50	22.65
1620	NASDAQ	MTSI	Tue, Aug 21, 2018	22.67	23.21	22.52	23.17
1619	NASDAQ	MTSI	Mon, Aug 20, 2018	21.91	22.03	21.64	21.69
1618	NASDAQ	MTSI	Fri, Aug 17, 2018	21.33	21.95	20.98	21.89
1617	NASDAQ	MTSI	Thu, Aug 16, 2018	21.16	21.74	21.06	21.48
1616	NASDAQ	MTSI	Wed, Aug 15, 2018	21.75	21.85	20.86	20.92
1615	NASDAQ	MTSI	Tue, Aug 14, 2018	21.98	22.64	21.54	21.83
1614	NASDAQ	MTSI	Mon, Aug 13, 2018	23.25	23.35	22.62	22.95
1613	NASDAQ	MTSI	Fri, Aug 10, 2018	23.52	23.79	22.92	23.30
1612	NASDAQ	MTSI	Thu, Aug 9, 2018	23.19	24.11	22.92	23.88
1611	NASDAQ	MTSI	Wed, Aug 8, 2018	22.80	23.43	22.54	23.25
1610	NASDAQ	MTSI	Tue, Aug 7, 2018	22.07	22.94	22.07	22.63
1609	NASDAQ	MTSI	Mon, Aug 6, 2018	21.13	22.14	21.08	22.00
1608	NASDAQ	MTSI	Fri, Aug 3, 2018	20.89	21.48	20.73	21.18
1607	NASDAQ	MTSI	Thu, Aug 2, 2018	20.08	21.05	20.00	20.65
1606	NASDAQ	MTSI	Wed, Aug 1, 2018	19.05	21.37	19.04	20.29
1605	NASDAQ	MTSI	Tue, Jul 31, 2018	21.25	21.61	20.67	20.83
1604	NASDAQ	MTSI	Mon, Jul 30, 2018	21.90	22.23	21.32	21.32
1603	NASDAQ	MTSI	Fri, Jul 27, 2018	22.67	22.85	21.80	21.84
1602	NASDAQ	MTSI	Thu, Jul 26, 2018	22.65	23.26	22.44	22.66
1601	NASDAQ	MTSI	Wed, Jul 25, 2018	22.72	22.95	22.09	22.67
1600	NASDAQ	MTSI	Tue, Jul 24, 2018	23.84	24.03	22.63	22.66
1599	NASDAQ	MTSI	Mon, Jul 23, 2018	23.82	23.82	22.97	23.58
1598	NASDAQ	MTSI	Fri, Jul 20, 2018	24.59	24.59	23.88	23.90
1597	NASDAQ	MTSI	Thu, Jul 19, 2018	24.45	24.95	24.18	24.64
1596	NASDAQ	MTSI	Wed, Jul 18, 2018	24.37	24.72	24.05	24.47
1595	NASDAQ	MTSI	Tue, Jul 17, 2018	24.03	24.58	24.03	24.29
1594	NASDAQ	MTSI	Mon, Jul 16, 2018	24.49	24.66	23.90	24.12
1593	NASDAQ	MTSI	Fri, Jul 13, 2018	25.52	25.82	24.55	24.60
1592	NASDAQ	MTSI	Thu, Jul 12, 2018	24.32	25.47	24.10	25.45
1591	NASDAQ	MTSI	Wed, Jul 11, 2018	24.51	24.62	23.89	24.17
1590	NASDAQ	MTSI	Tue, Jul 10, 2018	24.40	24.95	24.23	24.84
1589	NASDAQ	MTSI	Mon, Jul 9, 2018	24.47	24.85	24.03	24.43
1588	NASDAQ	MTSI	Fri, Jul 6, 2018	24.73	24.92	23.99	24.24
1587	NASDAQ	MTSI	Thu, Jul 5, 2018	23.70	24.86	23.70	24.83
1586	NASDAQ	MTSI	Tue, Jul 3, 2018	23.34	23.96	23.00	23.40
1585	NASDAQ	MTSI	Mon, Jul 2, 2018	22.82	23.33	22.67	23.29
1584	NASDAQ	MTSI	Fri, Jun 29, 2018	23.35	23.56	22.96	23.04
1583	NASDAQ	MTSI	Thu, Jun 28, 2018	22.56	23.23	22.34	23.19
1582	NASDAQ	MTSI	Wed, Jun 27, 2018	23.91	24.37	22.64	22.66
1581	NASDAQ	MTSI	Tue, Jun 26, 2018	23.11	23.80	22.80	23.76
1580	NASDAQ	MTSI	Mon, Jun 25, 2018	23.60	23.75	22.45	22.99
1579	NASDAQ	MTSI	Fri, Jun 22, 2018	24.45	24.53	23.67	23.86
1578	NASDAQ	MTSI	Thu, Jun 21, 2018	25.28	25.28	24.21	24.33
1577	NASDAQ	MTSI	Wed, Jun 20, 2018	24.50	25.33	24.27	25.18
1576	NASDAQ	MTSI	Tue, Jun 19, 2018	24.33	24.62	23.64	24.36
1575	NASDAQ	MTSI	Mon, Jun 18, 2018	24.31	24.84	24.02	24.70
1574	NASDAQ	MTSI	Fri, Jun 15, 2018	24.78	25.02	24.16	24.68
1573	NASDAQ	MTSI	Thu, Jun 14, 2018	24.55	25.25	24.51	24.99
1572	NASDAQ	MTSI	Wed, Jun 13, 2018	25.65	25.75	23.84	24.15
1571	NASDAQ	MTSI	Tue, Jun 12, 2018	25.35	25.92	25.29	25.58
1570	NASDAQ	MTSI	Mon, Jun 11, 2018	24.75	25.74	24.73	25.37
1569	NASDAQ	MTSI	Fri, Jun 8, 2018	24.06	24.69	23.78	24.58
1568	NASDAQ	MTSI	Thu, Jun 7, 2018	23.91	24.62	23.43	24.16
1567	NASDAQ	MTSI	Wed, Jun 6, 2018	23.79	24.07	23.12	23.95
1566	NASDAQ	MTSI	Tue, Jun 5, 2018	23.16	23.69	22.93	23.63
1565	NASDAQ	MTSI	Mon, Jun 4, 2018	23.81	24.49	22.70	23.01
1564	NASDAQ	MTSI	Fri, Jun 1, 2018	22.78	23.81	22.69	23.72
1563	NASDAQ	MTSI	Thu, May 31, 2018	22.68	23.36	22.27	22.55
1562	NASDAQ	MTSI	Wed, May 30, 2018	22.54	22.81	22.42	22.72
1561	NASDAQ	MTSI	Tue, May 29, 2018	22.47	22.93	22.07	22.48
1560	NASDAQ	MTSI	Fri, May 25, 2018	22.00	22.74	22.00	22.53
1559	NASDAQ	MTSI	Thu, May 24, 2018	22.22	22.60	21.97	22.06
1558	NASDAQ	MTSI	Wed, May 23, 2018	21.93	22.50	21.84	22.20
1557	NASDAQ	MTSI	Tue, May 22, 2018	22.82	23.00	22.18	22.25
1556	NASDAQ	MTSI	Mon, May 21, 2018	22.98	23.20	22.30	22.56
1555	NASDAQ	MTSI	Fri, May 18, 2018	22.94	23.04	22.30	22.65
1554	NASDAQ	MTSI	Thu, May 17, 2018	22.86	23.34	22.73	23.01
1553	NASDAQ	MTSI	Wed, May 16, 2018	23.04	23.15	22.70	23.08
1552	NASDAQ	MTSI	Tue, May 15, 2018	22.90	23.24	22.75	23.04
1551	NASDAQ	MTSI	Mon, May 14, 2018	23.50	23.64	23.02	23.10
1550	NASDAQ	MTSI	Fri, May 11, 2018	22.82	22.95	22.22	22.77
1549	NASDAQ	MTSI	Thu, May 10, 2018	22.98	23.39	22.67	22.90
1548	NASDAQ	MTSI	Wed, May 9, 2018	22.41	22.71	21.64	22.52
1547	NASDAQ	MTSI	Tue, May 8, 2018	22.04	22.46	21.81	22.32
1546	NASDAQ	MTSI	Mon, May 7, 2018	21.69	22.39	21.35	22.07
1545	NASDAQ	MTSI	Fri, May 4, 2018	21.81	22.32	21.34	21.46
1544	NASDAQ	MTSI	Thu, May 3, 2018	20.23	22.40	19.79	21.98
1543	NASDAQ	MTSI	Wed, May 2, 2018	20.00	22.70	19.62	20.61
1542	NASDAQ	MTSI	Tue, May 1, 2018	16.90	17.78	16.55	17.52
1541	NASDAQ	MTSI	Mon, Apr 30, 2018	16.83	17.24	16.48	16.62
1540	NASDAQ	MTSI	Fri, Apr 27, 2018	17.05	17.16	16.56	17.01
1539	NASDAQ	MTSI	Thu, Apr 26, 2018	16.68	17.05	16.41	16.99
1538	NASDAQ	MTSI	Wed, Apr 25, 2018	17.14	17.18	16.15	16.40
1537	NASDAQ	MTSI	Tue, Apr 24, 2018	16.80	17.47	16.65	16.99
1536	NASDAQ	MTSI	Mon, Apr 23, 2018	17.00	17.43	16.47	16.66
1535	NASDAQ	MTSI	Fri, Apr 20, 2018	17.10	17.25	16.84	17.03
1534	NASDAQ	MTSI	Thu, Apr 19, 2018	17.49	18.06	16.95	17.08
1533	NASDAQ	MTSI	Wed, Apr 18, 2018	18.46	18.72	17.13	17.89
1532	NASDAQ	MTSI	Tue, Apr 17, 2018	18.00	19.35	18.00	18.80
1531	NASDAQ	MTSI	Mon, Apr 16, 2018	18.29	18.62	17.27	17.53
1530	NASDAQ	MTSI	Fri, Apr 13, 2018	19.27	19.54	17.25	19.30
1529	NASDAQ	MTSI	Thu, Apr 12, 2018	18.77	19.23	18.55	19.08
1528	NASDAQ	MTSI	Wed, Apr 11, 2018	18.08	18.79	17.61	18.65
1527	NASDAQ	MTSI	Tue, Apr 10, 2018	16.43	18.54	16.20	18.32
1526	NASDAQ	MTSI	Mon, Apr 9, 2018	17.24	17.78	16.03	16.03
1525	NASDAQ	MTSI	Fri, Apr 6, 2018	17.88	18.21	16.79	17.10
1524	NASDAQ	MTSI	Thu, Apr 5, 2018	17.79	18.44	17.56	18.21
1523	NASDAQ	MTSI	Wed, Apr 4, 2018	15.99	17.89	15.46	17.64
1522	NASDAQ	MTSI	Tue, Apr 3, 2018	16.42	16.53	15.88	16.12
1521	NASDAQ	MTSI	Mon, Apr 2, 2018	16.41	16.70	16.04	16.33
1520	NASDAQ	MTSI	Thu, Mar 29, 2018	15.77	16.76	15.52	16.60
1519	NASDAQ	MTSI	Wed, Mar 28, 2018	16.44	16.69	15.50	15.72
1518	NASDAQ	MTSI	Tue, Mar 27, 2018	16.95	17.40	16.40	16.55
1517	NASDAQ	MTSI	Mon, Mar 26, 2018	18.15	18.37	16.49	16.78
1516	NASDAQ	MTSI	Fri, Mar 23, 2018	18.50	18.70	17.72	17.72
1515	NASDAQ	MTSI	Thu, Mar 22, 2018	19.13	19.20	18.56	18.58
1514	NASDAQ	MTSI	Wed, Mar 21, 2018	19.72	20.07	19.44	19.48
1513	NASDAQ	MTSI	Tue, Mar 20, 2018	19.95	20.06	19.56	19.83
1512	NASDAQ	MTSI	Mon, Mar 19, 2018	21.00	21.15	19.53	19.96
1511	NASDAQ	MTSI	Fri, Mar 16, 2018	21.30	21.38	20.97	21.15
1510	NASDAQ	MTSI	Thu, Mar 15, 2018	22.03	22.03	21.14	21.31
1509	NASDAQ	MTSI	Wed, Mar 14, 2018	22.45	22.77	21.58	21.83
1508	NASDAQ	MTSI	Tue, Mar 13, 2018	23.76	23.89	22.10	22.22
1507	NASDAQ	MTSI	Mon, Mar 12, 2018	23.69	23.85	23.20	23.70
1506	NASDAQ	MTSI	Fri, Mar 9, 2018	22.69	23.50	22.26	23.31
1505	NASDAQ	MTSI	Thu, Mar 8, 2018	22.90	23.15	22.38	22.62
1504	NASDAQ	MTSI	Wed, Mar 7, 2018	22.19	22.65	21.98	22.51
1503	NASDAQ	MTSI	Tue, Mar 6, 2018	22.30	22.50	22.06	22.43
1502	NASDAQ	MTSI	Mon, Mar 5, 2018	21.13	21.94	20.96	21.90
1501	NASDAQ	MTSI	Fri, Mar 2, 2018	20.86	21.51	20.51	21.36
1500	NASDAQ	MTSI	Thu, Mar 1, 2018	21.25	21.85	20.85	21.19
1499	NASDAQ	MTSI	Wed, Feb 28, 2018	21.81	22.04	21.09	21.34
1498	NASDAQ	MTSI	Tue, Feb 27, 2018	22.14	22.49	21.51	21.70
1497	NASDAQ	MTSI	Mon, Feb 26, 2018	21.35	22.14	21.17	22.14
1496	NASDAQ	MTSI	Fri, Feb 23, 2018	22.04	22.04	20.81	21.13
1495	NASDAQ	MTSI	Thu, Feb 22, 2018	22.11	22.20	21.44	21.98
1494	NASDAQ	MTSI	Wed, Feb 21, 2018	21.27	21.79	20.92	21.65
1493	NASDAQ	MTSI	Tue, Feb 20, 2018	20.28	21.47	20.28	21.14
1492	NASDAQ	MTSI	Fri, Feb 16, 2018	20.13	20.68	19.96	20.38
1491	NASDAQ	MTSI	Thu, Feb 15, 2018	19.77	20.27	19.21	20.27
1490	NASDAQ	MTSI	Wed, Feb 14, 2018	18.96	19.72	18.96	19.49
1489	NASDAQ	MTSI	Tue, Feb 13, 2018	18.97	19.21	18.80	19.10
1488	NASDAQ	MTSI	Mon, Feb 12, 2018	19.30	19.38	18.68	19.11
1487	NASDAQ	MTSI	Fri, Feb 9, 2018	18.25	19.67	17.92	18.92
1486	NASDAQ	MTSI	Thu, Feb 8, 2018	19.07	19.79	17.84	17.85
1485	NASDAQ	MTSI	Wed, Feb 7, 2018	23.92	24.46	18.86	19.21
1484	NASDAQ	MTSI	Tue, Feb 6, 2018	27.83	30.74	27.73	30.36
1483	NASDAQ	MTSI	Mon, Feb 5, 2018	30.20	30.72	28.57	28.57
1482	NASDAQ	MTSI	Fri, Feb 2, 2018	30.80	31.11	30.16	30.51
1481	NASDAQ	MTSI	Thu, Feb 1, 2018	31.05	31.56	30.78	31.26
1480	NASDAQ	MTSI	Wed, Jan 31, 2018	32.03	32.11	30.80	31.10
1479	NASDAQ	MTSI	Tue, Jan 30, 2018	31.43	31.79	30.86	31.72
1478	NASDAQ	MTSI	Mon, Jan 29, 2018	31.77	32.22	30.71	31.61
1477	NASDAQ	MTSI	Fri, Jan 26, 2018	31.68	32.21	31.44	32.18
1476	NASDAQ	MTSI	Thu, Jan 25, 2018	31.92	32.24	31.06	31.24
1475	NASDAQ	MTSI	Wed, Jan 24, 2018	32.55	32.58	31.18	31.47
1474	NASDAQ	MTSI	Tue, Jan 23, 2018	32.86	33.73	32.50	32.78
1473	NASDAQ	MTSI	Mon, Jan 22, 2018	33.33	33.68	32.66	32.83
1472	NASDAQ	MTSI	Fri, Jan 19, 2018	34.32	34.99	33.35	33.46
1471	NASDAQ	MTSI	Thu, Jan 18, 2018	36.50	36.75	34.34	34.47
1470	NASDAQ	MTSI	Wed, Jan 17, 2018	37.02	37.18	36.48	37.01
1469	NASDAQ	MTSI	Tue, Jan 16, 2018	36.78	37.34	36.48	36.94
1468	NASDAQ	MTSI	Fri, Jan 12, 2018	36.30	36.70	36.06	36.50
1467	NASDAQ	MTSI	Thu, Jan 11, 2018	35.23	36.60	34.95	36.30
1466	NASDAQ	MTSI	Wed, Jan 10, 2018	35.63	35.73	34.52	34.97
1465	NASDAQ	MTSI	Tue, Jan 9, 2018	37.01	37.91	35.80	35.93
1464	NASDAQ	MTSI	Mon, Jan 8, 2018	36.70	37.20	35.56	37.13
1463	NASDAQ	MTSI	Fri, Jan 5, 2018	36.78	38.36	36.40	36.82
1462	NASDAQ	MTSI	Thu, Jan 4, 2018	35.33	35.74	34.81	35.14
1461	NASDAQ	MTSI	Wed, Jan 3, 2018	34.94	35.37	34.81	34.98
1460	NASDAQ	MTSI	Tue, Jan 2, 2018	32.95	34.87	32.95	34.84
1459	NASDAQ	MTSI	Fri, Dec 29, 2017	32.96	32.96	32.45	32.54
1458	NASDAQ	MTSI	Thu, Dec 28, 2017	33.18	33.29	32.60	32.76
1457	NASDAQ	MTSI	Wed, Dec 27, 2017	32.94	33.35	32.73	33.00
1456	NASDAQ	MTSI	Tue, Dec 26, 2017	33.50	33.50	32.52	32.96
1455	NASDAQ	MTSI	Fri, Dec 22, 2017	33.52	34.18	33.11	33.52
1454	NASDAQ	MTSI	Thu, Dec 21, 2017	33.68	34.00	33.20	33.57
1453	NASDAQ	MTSI	Wed, Dec 20, 2017	33.68	34.48	33.27	33.53
1452	NASDAQ	MTSI	Tue, Dec 19, 2017	33.44	33.80	33.08	33.51
1451	NASDAQ	MTSI	Mon, Dec 18, 2017	33.00	33.56	32.57	33.41
1450	NASDAQ	MTSI	Fri, Dec 15, 2017	31.88	33.14	31.62	32.87
1449	NASDAQ	MTSI	Thu, Dec 14, 2017	31.54	32.51	31.43	31.70
1448	NASDAQ	MTSI	Wed, Dec 13, 2017	31.33	32.16	30.91	31.54
1447	NASDAQ	MTSI	Tue, Dec 12, 2017	31.37	31.80	31.30	31.34
1446	NASDAQ	MTSI	Mon, Dec 11, 2017	32.28	33.01	31.53	31.76
1445	NASDAQ	MTSI	Fri, Dec 8, 2017	32.79	33.55	32.11	32.26
1444	NASDAQ	MTSI	Thu, Dec 7, 2017	31.55	33.07	31.32	32.79
1443	NASDAQ	MTSI	Wed, Dec 6, 2017	31.20	32.25	31.20	31.80
1442	NASDAQ	MTSI	Tue, Dec 5, 2017	32.36	32.79	31.01	31.40
1441	NASDAQ	MTSI	Mon, Dec 4, 2017	32.62	32.94	31.85	32.39
1440	NASDAQ	MTSI	Fri, Dec 1, 2017	32.56	32.70	30.83	32.27
1439	NASDAQ	MTSI	Thu, Nov 30, 2017	31.90	32.98	31.71	32.59
1438	NASDAQ	MTSI	Wed, Nov 29, 2017	32.48	32.48	30.87	31.90
1437	NASDAQ	MTSI	Tue, Nov 28, 2017	32.65	32.74	31.87	32.43
1436	NASDAQ	MTSI	Mon, Nov 27, 2017	32.76	33.01	31.97	32.27
1435	NASDAQ	MTSI	Fri, Nov 24, 2017	33.19	33.42	32.68	33.04
1434	NASDAQ	MTSI	Wed, Nov 22, 2017	33.67	34.13	32.84	32.94
1433	NASDAQ	MTSI	Tue, Nov 21, 2017	33.15	34.18	33.13	33.67
1432	NASDAQ	MTSI	Mon, Nov 20, 2017	32.83	33.68	32.18	32.98
1431	NASDAQ	MTSI	Fri, Nov 17, 2017	31.77	33.69	31.44	32.85
1430	NASDAQ	MTSI	Thu, Nov 16, 2017	29.79	32.63	29.73	31.54
1429	NASDAQ	MTSI	Wed, Nov 15, 2017	32.00	33.60	29.98	30.02
1428	NASDAQ	MTSI	Tue, Nov 14, 2017	36.55	37.24	35.76	36.61
1427	NASDAQ	MTSI	Mon, Nov 13, 2017	36.19	36.87	35.85	36.57
1426	NASDAQ	MTSI	Fri, Nov 10, 2017	36.70	37.28	36.35	36.63
1425	NASDAQ	MTSI	Thu, Nov 9, 2017	37.00	37.13	35.90	36.56
1424	NASDAQ	MTSI	Wed, Nov 8, 2017	37.53	37.90	36.78	37.67
1423	NASDAQ	MTSI	Tue, Nov 7, 2017	38.31	38.93	37.43	37.52
1422	NASDAQ	MTSI	Mon, Nov 6, 2017	37.13	39.28	37.13	38.58
1421	NASDAQ	MTSI	Fri, Nov 3, 2017	36.10	37.49	35.58	37.33
1420	NASDAQ	MTSI	Thu, Nov 2, 2017	39.17	39.28	35.63	36.06
1419	NASDAQ	MTSI	Wed, Nov 1, 2017	41.44	41.44	39.11	39.86
1418	NASDAQ	MTSI	Tue, Oct 31, 2017	40.28	41.25	40.06	40.88
1417	NASDAQ	MTSI	Mon, Oct 30, 2017	39.83	40.61	39.64	40.04
1416	NASDAQ	MTSI	Fri, Oct 27, 2017	39.01	40.14	38.58	40.10
1415	NASDAQ	MTSI	Thu, Oct 26, 2017	38.99	39.25	38.63	38.70
1414	NASDAQ	MTSI	Wed, Oct 25, 2017	40.04	40.04	38.32	38.93
1413	NASDAQ	MTSI	Tue, Oct 24, 2017	39.14	40.32	38.83	40.03
1412	NASDAQ	MTSI	Mon, Oct 23, 2017	36.98	39.28	36.84	39.13
1411	NASDAQ	MTSI	Fri, Oct 20, 2017	37.93	38.00	36.72	36.86
1410	NASDAQ	MTSI	Thu, Oct 19, 2017	38.59	38.69	37.34	37.47
1409	NASDAQ	MTSI	Wed, Oct 18, 2017	37.91	38.90	37.12	38.77
1408	NASDAQ	MTSI	Tue, Oct 17, 2017	36.09	37.80	36.02	37.70
1407	NASDAQ	MTSI	Mon, Oct 16, 2017	39.60	39.77	35.67	36.59
1406	NASDAQ	MTSI	Fri, Oct 13, 2017	43.60	43.60	41.58	41.59
1405	NASDAQ	MTSI	Thu, Oct 12, 2017	43.71	43.77	43.21	43.26
1404	NASDAQ	MTSI	Wed, Oct 11, 2017	43.02	43.65	42.80	43.62
1403	NASDAQ	MTSI	Tue, Oct 10, 2017	43.20	43.52	42.59	42.85
1402	NASDAQ	MTSI	Mon, Oct 9, 2017	43.50	43.92	43.35	43.54
1401	NASDAQ	MTSI	Fri, Oct 6, 2017	42.68	43.52	42.68	43.44
1400	NASDAQ	MTSI	Thu, Oct 5, 2017	42.46	43.05	42.09	42.74
1399	NASDAQ	MTSI	Wed, Oct 4, 2017	43.44	43.49	42.16	42.76
1398	NASDAQ	MTSI	Tue, Oct 3, 2017	44.97	45.35	43.14	43.18
1397	NASDAQ	MTSI	Mon, Oct 2, 2017	44.93	45.72	43.76	45.48
1396	NASDAQ	MTSI	Fri, Sep 29, 2017	44.38	45.07	44.27	44.61
1395	NASDAQ	MTSI	Thu, Sep 28, 2017	43.34	44.43	43.12	44.41
1394	NASDAQ	MTSI	Wed, Sep 27, 2017	42.62	44.38	42.57	43.71
1393	NASDAQ	MTSI	Tue, Sep 26, 2017	41.27	42.45	41.27	42.15
1392	NASDAQ	MTSI	Mon, Sep 25, 2017	43.22	43.22	40.67	41.40
1391	NASDAQ	MTSI	Fri, Sep 22, 2017	41.47	43.86	41.40	43.27
1390	NASDAQ	MTSI	Thu, Sep 21, 2017	42.72	42.86	41.57	41.69
1389	NASDAQ	MTSI	Wed, Sep 20, 2017	43.34	43.34	42.27	42.85
1388	NASDAQ	MTSI	Tue, Sep 19, 2017	44.17	44.19	43.28	43.35
1387	NASDAQ	MTSI	Mon, Sep 18, 2017	45.61	46.33	43.95	44.00
1386	NASDAQ	MTSI	Fri, Sep 15, 2017	43.59	45.76	43.22	45.36
1385	NASDAQ	MTSI	Thu, Sep 14, 2017	42.84	44.21	42.84	43.44
1384	NASDAQ	MTSI	Wed, Sep 13, 2017	43.79	44.02	43.27	43.64
1383	NASDAQ	MTSI	Tue, Sep 12, 2017	43.61	44.50	43.52	43.94
1382	NASDAQ	MTSI	Mon, Sep 11, 2017	43.18	44.06	42.76	43.63
1381	NASDAQ	MTSI	Fri, Sep 8, 2017	42.42	42.87	42.03	42.52
1380	NASDAQ	MTSI	Thu, Sep 7, 2017	44.28	44.29	42.27	42.55
1379	NASDAQ	MTSI	Wed, Sep 6, 2017	44.84	44.89	43.86	43.97
1378	NASDAQ	MTSI	Tue, Sep 5, 2017	45.33	45.78	44.13	44.74
1377	NASDAQ	MTSI	Fri, Sep 1, 2017	45.64	45.94	45.40	45.70
1376	NASDAQ	MTSI	Thu, Aug 31, 2017	45.81	45.96	45.00	45.54
1375	NASDAQ	MTSI	Wed, Aug 30, 2017	44.25	45.35	43.98	45.22
1374	NASDAQ	MTSI	Tue, Aug 29, 2017	43.15	44.36	42.13	44.19
1373	NASDAQ	MTSI	Mon, Aug 28, 2017	44.06	44.42	42.70	43.67
1372	NASDAQ	MTSI	Fri, Aug 25, 2017	43.59	44.93	43.32	44.07
1371	NASDAQ	MTSI	Thu, Aug 24, 2017	42.35	44.82	42.18	43.61
1370	NASDAQ	MTSI	Wed, Aug 23, 2017	39.55	41.98	39.44	41.71
1369	NASDAQ	MTSI	Tue, Aug 22, 2017	40.28	40.51	39.89	39.98
1368	NASDAQ	MTSI	Mon, Aug 21, 2017	39.82	40.30	39.27	40.05
1367	NASDAQ	MTSI	Fri, Aug 18, 2017	40.56	40.57	39.23	39.67
1366	NASDAQ	MTSI	Thu, Aug 17, 2017	41.60	41.90	40.75	40.78
1365	NASDAQ	MTSI	Wed, Aug 16, 2017	41.10	41.86	40.92	41.72
1364	NASDAQ	MTSI	Tue, Aug 15, 2017	41.82	41.82	40.86	41.09
1363	NASDAQ	MTSI	Mon, Aug 14, 2017	41.61	41.91	40.74	41.65
1362	NASDAQ	MTSI	Fri, Aug 11, 2017	40.98	41.88	40.39	40.76
1361	NASDAQ	MTSI	Thu, Aug 10, 2017	42.45	42.74	40.73	40.97
1360	NASDAQ	MTSI	Wed, Aug 9, 2017	43.51	44.30	42.50	42.88
1359	NASDAQ	MTSI	Tue, Aug 8, 2017	42.17	44.60	42.03	43.82
1358	NASDAQ	MTSI	Mon, Aug 7, 2017	42.42	43.39	41.60	42.33
1357	NASDAQ	MTSI	Fri, Aug 4, 2017	43.71	43.77	41.88	42.16
1356	NASDAQ	MTSI	Thu, Aug 3, 2017	45.60	45.72	43.10	43.90
1355	NASDAQ	MTSI	Wed, Aug 2, 2017	47.65	49.44	45.10	45.50
1354	NASDAQ	MTSI	Tue, Aug 1, 2017	61.43	61.85	60.12	61.06
1353	NASDAQ	MTSI	Mon, Jul 31, 2017	61.77	62.23	59.63	60.55
1352	NASDAQ	MTSI	Fri, Jul 28, 2017	60.52	61.12	59.75	60.89
1351	NASDAQ	MTSI	Thu, Jul 27, 2017	65.91	65.92	59.10	60.77
1350	NASDAQ	MTSI	Wed, Jul 26, 2017	65.36	65.99	65.11	65.57
1349	NASDAQ	MTSI	Tue, Jul 25, 2017	63.67	65.54	63.30	64.96
1348	NASDAQ	MTSI	Mon, Jul 24, 2017	63.24	64.20	62.74	63.67
1347	NASDAQ	MTSI	Fri, Jul 21, 2017	62.79	63.46	61.99	63.02
1346	NASDAQ	MTSI	Thu, Jul 20, 2017	60.97	63.46	59.87	62.73
1345	NASDAQ	MTSI	Wed, Jul 19, 2017	59.89	61.00	59.20	60.78
1344	NASDAQ	MTSI	Tue, Jul 18, 2017	60.40	60.66	59.28	59.50
1343	NASDAQ	MTSI	Mon, Jul 17, 2017	60.90	60.93	60.03	60.68
1342	NASDAQ	MTSI	Fri, Jul 14, 2017	60.70	61.43	60.20	60.51
1341	NASDAQ	MTSI	Thu, Jul 13, 2017	61.04	61.54	60.31	60.59
1340	NASDAQ	MTSI	Wed, Jul 12, 2017	59.87	61.59	59.39	60.47
1339	NASDAQ	MTSI	Tue, Jul 11, 2017	57.58	59.20	57.23	59.13
1338	NASDAQ	MTSI	Mon, Jul 10, 2017	57.99	58.40	56.83	57.39
1337	NASDAQ	MTSI	Fri, Jul 7, 2017	56.94	58.09	56.55	57.94
1336	NASDAQ	MTSI	Thu, Jul 6, 2017	55.73	57.30	54.75	56.17
1335	NASDAQ	MTSI	Wed, Jul 5, 2017	55.00	56.48	54.81	56.20
1334	NASDAQ	MTSI	Mon, Jul 3, 2017	56.07	56.21	54.26	54.48
1333	NASDAQ	MTSI	Fri, Jun 30, 2017	56.00	56.54	55.30	55.77
1332	NASDAQ	MTSI	Thu, Jun 29, 2017	57.25	57.25	54.80	55.92
1331	NASDAQ	MTSI	Wed, Jun 28, 2017	58.43	58.43	56.38	57.42
1330	NASDAQ	MTSI	Tue, Jun 27, 2017	59.93	60.82	57.62	57.66
1329	NASDAQ	MTSI	Mon, Jun 26, 2017	60.00	62.75	59.23	60.25
1328	NASDAQ	MTSI	Fri, Jun 23, 2017	56.76	58.57	56.28	58.26
1327	NASDAQ	MTSI	Thu, Jun 22, 2017	56.34	56.82	55.42	56.50
1326	NASDAQ	MTSI	Wed, Jun 21, 2017	57.08	57.40	56.35	56.59
1325	NASDAQ	MTSI	Tue, Jun 20, 2017	57.97	58.87	56.61	56.76
1324	NASDAQ	MTSI	Mon, Jun 19, 2017	56.51	58.25	56.51	58.06
1323	NASDAQ	MTSI	Fri, Jun 16, 2017	55.92	56.84	55.26	55.86
1322	NASDAQ	MTSI	Thu, Jun 15, 2017	55.06	56.61	54.95	56.27
1321	NASDAQ	MTSI	Wed, Jun 14, 2017	57.28	57.68	55.51	56.05
1320	NASDAQ	MTSI	Tue, Jun 13, 2017	57.08	58.58	56.22	56.94
1319	NASDAQ	MTSI	Mon, Jun 12, 2017	54.50	57.43	53.82	56.49
1318	NASDAQ	MTSI	Fri, Jun 9, 2017	59.42	59.63	53.61	54.85
1317	NASDAQ	MTSI	Thu, Jun 8, 2017	58.37	59.76	57.62	59.23
1316	NASDAQ	MTSI	Wed, Jun 7, 2017	58.89	59.47	57.50	58.13
1315	NASDAQ	MTSI	Tue, Jun 6, 2017	58.07	59.85	57.39	58.81
1314	NASDAQ	MTSI	Mon, Jun 5, 2017	59.35	60.14	57.96	58.20
1313	NASDAQ	MTSI	Fri, Jun 2, 2017	59.95	60.72	58.84	59.25
1312	NASDAQ	MTSI	Thu, Jun 1, 2017	61.23	61.23	59.49	59.75
1311	NASDAQ	MTSI	Wed, May 31, 2017	61.25	61.67	59.82	60.97
1310	NASDAQ	MTSI	Tue, May 30, 2017	59.92	61.70	59.92	60.93
1309	NASDAQ	MTSI	Fri, May 26, 2017	59.74	60.47	58.47	60.45
1308	NASDAQ	MTSI	Thu, May 25, 2017	60.06	61.67	59.54	59.89
1307	NASDAQ	MTSI	Wed, May 24, 2017	59.45	61.16	59.12	60.08
1306	NASDAQ	MTSI	Tue, May 23, 2017	60.27	60.99	58.94	59.35
1305	NASDAQ	MTSI	Mon, May 22, 2017	56.56	61.45	56.55	60.84
1304	NASDAQ	MTSI	Fri, May 19, 2017	56.10	57.02	55.69	56.18
1303	NASDAQ	MTSI	Thu, May 18, 2017	54.00	56.05	53.16	55.46
1302	NASDAQ	MTSI	Wed, May 17, 2017	55.88	57.10	53.77	54.00
1301	NASDAQ	MTSI	Tue, May 16, 2017	51.40	57.30	50.91	57.00
1300	NASDAQ	MTSI	Mon, May 15, 2017	48.57	51.38	48.54	51.31
1299	NASDAQ	MTSI	Fri, May 12, 2017	48.51	48.82	47.81	48.55
1298	NASDAQ	MTSI	Thu, May 11, 2017	47.54	49.50	47.00	48.71
1297	NASDAQ	MTSI	Wed, May 10, 2017	47.34	47.90	46.98	47.71
1296	NASDAQ	MTSI	Tue, May 9, 2017	46.43	47.49	46.33	47.38
1295	NASDAQ	MTSI	Mon, May 8, 2017	46.01	47.11	45.81	46.38
1294	NASDAQ	MTSI	Fri, May 5, 2017	45.10	46.04	44.46	45.97
1293	NASDAQ	MTSI	Thu, May 4, 2017	45.78	46.11	44.62	44.72
1292	NASDAQ	MTSI	Wed, May 3, 2017	46.44	46.65	44.88	45.67
1291	NASDAQ	MTSI	Tue, May 2, 2017	48.95	48.95	46.82	46.95
1290	NASDAQ	MTSI	Mon, May 1, 2017	48.83	49.07	47.63	48.89
1289	NASDAQ	MTSI	Fri, Apr 28, 2017	49.60	50.15	48.62	48.88
1288	NASDAQ	MTSI	Thu, Apr 27, 2017	50.50	50.55	49.46	49.80
1287	NASDAQ	MTSI	Wed, Apr 26, 2017	49.81	51.19	46.04	50.32
1286	NASDAQ	MTSI	Tue, Apr 25, 2017	54.67	55.18	53.77	53.84
1285	NASDAQ	MTSI	Mon, Apr 24, 2017	52.75	54.17	52.47	54.01
1284	NASDAQ	MTSI	Fri, Apr 21, 2017	51.81	52.10	51.12	51.74
1283	NASDAQ	MTSI	Thu, Apr 20, 2017	51.01	51.93	50.36	51.81
1282	NASDAQ	MTSI	Wed, Apr 19, 2017	51.74	52.75	50.68	50.71
1281	NASDAQ	MTSI	Tue, Apr 18, 2017	50.89	51.79	50.79	51.38
1280	NASDAQ	MTSI	Mon, Apr 17, 2017	50.93	51.31	50.45	51.01
1279	NASDAQ	MTSI	Thu, Apr 13, 2017	50.78	51.49	50.38	50.76
1278	NASDAQ	MTSI	Wed, Apr 12, 2017	50.85	51.00	50.18	50.86
1277	NASDAQ	MTSI	Tue, Apr 11, 2017	50.85	51.34	49.95	50.80
1276	NASDAQ	MTSI	Mon, Apr 10, 2017	51.79	51.95	50.68	51.11
1275	NASDAQ	MTSI	Fri, Apr 7, 2017	50.67	52.22	50.64	51.38
1274	NASDAQ	MTSI	Thu, Apr 6, 2017	49.95	51.18	49.58	50.90
1273	NASDAQ	MTSI	Wed, Apr 5, 2017	49.86	50.37	49.44	49.89
1272	NASDAQ	MTSI	Tue, Apr 4, 2017	49.49	50.21	49.12	49.72
1271	NASDAQ	MTSI	Mon, Apr 3, 2017	49.00	50.84	48.37	49.55
1270	NASDAQ	MTSI	Fri, Mar 31, 2017	47.02	48.63	46.89	48.30
1269	NASDAQ	MTSI	Thu, Mar 30, 2017	46.29	47.10	46.29	46.94
1268	NASDAQ	MTSI	Wed, Mar 29, 2017	46.07	46.63	45.85	46.42
1267	NASDAQ	MTSI	Tue, Mar 28, 2017	45.22	46.42	44.75	46.19
1266	NASDAQ	MTSI	Mon, Mar 27, 2017	44.20	45.54	43.50	45.22
1265	NASDAQ	MTSI	Fri, Mar 24, 2017	44.78	45.35	44.54	44.97
1264	NASDAQ	MTSI	Thu, Mar 23, 2017	44.95	45.31	44.30	44.71
1263	NASDAQ	MTSI	Wed, Mar 22, 2017	43.95	45.21	43.18	44.95
1262	NASDAQ	MTSI	Tue, Mar 21, 2017	47.35	47.35	44.44	44.57
1261	NASDAQ	MTSI	Mon, Mar 20, 2017	47.05	47.66	46.76	47.07
1260	NASDAQ	MTSI	Fri, Mar 17, 2017	46.40	47.05	46.01	46.98
1259	NASDAQ	MTSI	Thu, Mar 16, 2017	46.29	47.08	46.03	46.49
1258	NASDAQ	MTSI	Wed, Mar 15, 2017	45.50	46.25	45.22	46.10
1257	NASDAQ	MTSI	Tue, Mar 14, 2017	46.05	46.05	45.41	45.61
1256	NASDAQ	MTSI	Mon, Mar 13, 2017	46.31	46.64	45.89	46.55
1255	NASDAQ	MTSI	Fri, Mar 10, 2017	46.30	46.82	45.94	46.24
1254	NASDAQ	MTSI	Thu, Mar 9, 2017	46.03	46.44	45.65	46.00
1253	NASDAQ	MTSI	Wed, Mar 8, 2017	45.91	46.50	45.80	46.07
1252	NASDAQ	MTSI	Tue, Mar 7, 2017	45.09	45.70	45.00	45.54
1251	NASDAQ	MTSI	Mon, Mar 6, 2017	45.26	45.53	44.35	45.22
1250	NASDAQ	MTSI	Fri, Mar 3, 2017	45.86	46.88	45.26	45.85
1249	NASDAQ	MTSI	Thu, Mar 2, 2017	46.92	46.92	45.39	45.92
1248	NASDAQ	MTSI	Wed, Mar 1, 2017	46.80	47.11	46.15	46.69
1247	NASDAQ	MTSI	Tue, Feb 28, 2017	47.47	47.73	46.05	46.09
1246	NASDAQ	MTSI	Mon, Feb 27, 2017	47.50	47.73	46.90	47.46
1245	NASDAQ	MTSI	Fri, Feb 24, 2017	47.34	47.78	46.45	47.47
1244	NASDAQ	MTSI	Thu, Feb 23, 2017	49.09	49.09	46.77	48.04
1243	NASDAQ	MTSI	Wed, Feb 22, 2017	49.75	49.75	48.59	49.01
1242	NASDAQ	MTSI	Tue, Feb 21, 2017	48.82	50.10	48.50	50.01
1241	NASDAQ	MTSI	Fri, Feb 17, 2017	47.15	48.83	46.59	48.79
1240	NASDAQ	MTSI	Thu, Feb 16, 2017	47.10	47.38	46.69	47.24
1239	NASDAQ	MTSI	Wed, Feb 15, 2017	45.94	47.07	45.94	46.96
1238	NASDAQ	MTSI	Tue, Feb 14, 2017	45.47	46.29	45.12	45.91
1237	NASDAQ	MTSI	Mon, Feb 13, 2017	46.53	46.70	45.64	45.66
1236	NASDAQ	MTSI	Fri, Feb 10, 2017	45.55	46.20	44.81	46.14
1235	NASDAQ	MTSI	Thu, Feb 9, 2017	45.68	46.00	45.10	45.44
1234	NASDAQ	MTSI	Wed, Feb 8, 2017	47.56	47.56	45.43	45.73
1233	NASDAQ	MTSI	Tue, Feb 7, 2017	47.60	48.10	47.20	47.34
1232	NASDAQ	MTSI	Mon, Feb 6, 2017	47.57	47.80	47.19	47.60
1231	NASDAQ	MTSI	Fri, Feb 3, 2017	48.26	48.45	46.94	47.71
1230	NASDAQ	MTSI	Thu, Feb 2, 2017	45.59	48.21	45.29	47.99
1229	NASDAQ	MTSI	Wed, Feb 1, 2017	50.00	50.00	45.18	46.01
1228	NASDAQ	MTSI	Tue, Jan 31, 2017	48.60	48.61	45.73	47.55
1227	NASDAQ	MTSI	Mon, Jan 30, 2017	48.52	49.15	47.15	48.63
1226	NASDAQ	MTSI	Fri, Jan 27, 2017	47.98	49.17	47.92	48.70
1225	NASDAQ	MTSI	Thu, Jan 26, 2017	48.09	48.30	47.01	47.53
1224	NASDAQ	MTSI	Wed, Jan 25, 2017	49.39	49.78	47.66	47.97
1223	NASDAQ	MTSI	Tue, Jan 24, 2017	47.42	49.38	47.02	48.80
1222	NASDAQ	MTSI	Mon, Jan 23, 2017	46.83	47.59	46.67	47.19
1221	NASDAQ	MTSI	Fri, Jan 20, 2017	47.62	48.07	46.87	46.90
1220	NASDAQ	MTSI	Thu, Jan 19, 2017	47.36	47.91	47.28	47.68
1219	NASDAQ	MTSI	Wed, Jan 18, 2017	47.42	48.17	46.82	48.04
1218	NASDAQ	MTSI	Tue, Jan 17, 2017	46.83	47.67	46.45	46.96
1217	NASDAQ	MTSI	Fri, Jan 13, 2017	46.51	47.56	46.49	47.45
1216	NASDAQ	MTSI	Thu, Jan 12, 2017	46.55	46.84	45.25	46.48
1215	NASDAQ	MTSI	Wed, Jan 11, 2017	46.31	46.73	45.90	46.15
1214	NASDAQ	MTSI	Tue, Jan 10, 2017	46.17	46.44	45.79	46.17
1213	NASDAQ	MTSI	Mon, Jan 9, 2017	45.12	46.80	45.12	46.19
1212	NASDAQ	MTSI	Fri, Jan 6, 2017	45.66	46.04	45.19	45.23
1211	NASDAQ	MTSI	Thu, Jan 5, 2017	46.90	47.66	45.42	45.97
1210	NASDAQ	MTSI	Wed, Jan 4, 2017	47.24	47.36	46.33	46.88
1209	NASDAQ	MTSI	Tue, Jan 3, 2017	46.54	48.13	46.34	46.93
1208	NASDAQ	MTSI	Fri, Dec 30, 2016	47.55	47.55	45.92	46.28
1207	NASDAQ	MTSI	Thu, Dec 29, 2016	47.15	47.66	46.23	47.17
1206	NASDAQ	MTSI	Wed, Dec 28, 2016	47.65	48.09	46.76	47.22
1205	NASDAQ	MTSI	Tue, Dec 27, 2016	46.80	48.37	46.25	47.96
1204	NASDAQ	MTSI	Fri, Dec 23, 2016	46.46	46.75	45.54	46.67
1203	NASDAQ	MTSI	Thu, Dec 22, 2016	48.89	49.10	45.55	46.27
1202	NASDAQ	MTSI	Wed, Dec 21, 2016	49.22	49.53	48.69	48.90
1201	NASDAQ	MTSI	Tue, Dec 20, 2016	48.68	49.67	48.50	49.22
1200	NASDAQ	MTSI	Mon, Dec 19, 2016	48.68	49.15	47.62	48.66
1199	NASDAQ	MTSI	Fri, Dec 16, 2016	49.89	50.62	48.80	49.89
1198	NASDAQ	MTSI	Thu, Dec 15, 2016	48.10	49.93	47.23	49.64
1197	NASDAQ	MTSI	Wed, Dec 14, 2016	49.00	49.68	47.25	47.74
1196	NASDAQ	MTSI	Tue, Dec 13, 2016	49.13	49.79	48.50	48.99
1195	NASDAQ	MTSI	Mon, Dec 12, 2016	50.07	50.44	48.73	48.93
1194	NASDAQ	MTSI	Fri, Dec 9, 2016	53.26	53.50	49.54	50.37
1193	NASDAQ	MTSI	Thu, Dec 8, 2016	52.96	53.42	51.69	53.22
1192	NASDAQ	MTSI	Wed, Dec 7, 2016	49.91	53.80	49.59	52.86
1191	NASDAQ	MTSI	Tue, Dec 6, 2016	48.88	50.70	48.71	49.90
1190	NASDAQ	MTSI	Mon, Dec 5, 2016	47.81	49.66	47.17	48.92
1189	NASDAQ	MTSI	Fri, Dec 2, 2016	46.01	47.57	45.79	47.13
1188	NASDAQ	MTSI	Thu, Dec 1, 2016	49.94	50.87	45.17	46.05
1187	NASDAQ	MTSI	Wed, Nov 30, 2016	49.36	50.69	48.98	49.82
1186	NASDAQ	MTSI	Tue, Nov 29, 2016	48.84	50.00	48.65	49.50
1185	NASDAQ	MTSI	Mon, Nov 28, 2016	48.43	49.07	47.80	49.00
1184	NASDAQ	MTSI	Fri, Nov 25, 2016	47.87	48.42	47.31	48.36
1183	NASDAQ	MTSI	Wed, Nov 23, 2016	45.28	47.91	44.84	47.87
1182	NASDAQ	MTSI	Tue, Nov 22, 2016	45.01	45.46	44.41	45.42
1181	NASDAQ	MTSI	Mon, Nov 21, 2016	46.05	46.38	44.04	45.01
1180	NASDAQ	MTSI	Fri, Nov 18, 2016	46.52	47.25	46.07	46.95
1179	NASDAQ	MTSI	Thu, Nov 17, 2016	44.14	46.66	44.14	46.58
1178	NASDAQ	MTSI	Wed, Nov 16, 2016	41.08	45.01	40.51	44.21
1177	NASDAQ	MTSI	Tue, Nov 15, 2016	40.69	42.23	40.22	41.51
1176	NASDAQ	MTSI	Mon, Nov 14, 2016	41.07	41.82	40.52	40.80
1175	NASDAQ	MTSI	Fri, Nov 11, 2016	39.10	40.93	38.83	40.78
1174	NASDAQ	MTSI	Thu, Nov 10, 2016	40.85	41.77	38.21	39.20
1173	NASDAQ	MTSI	Wed, Nov 9, 2016	37.56	40.28	37.00	40.25
1172	NASDAQ	MTSI	Tue, Nov 8, 2016	38.40	38.69	37.80	38.10
1171	NASDAQ	MTSI	Mon, Nov 7, 2016	38.45	38.90	37.86	38.27
1170	NASDAQ	MTSI	Fri, Nov 4, 2016	36.33	38.32	36.30	37.65
1169	NASDAQ	MTSI	Thu, Nov 3, 2016	35.89	36.63	35.33	36.58
1168	NASDAQ	MTSI	Wed, Nov 2, 2016	36.06	36.38	35.46	35.74
1167	NASDAQ	MTSI	Tue, Nov 1, 2016	36.94	37.58	35.51	35.97
1166	NASDAQ	MTSI	Mon, Oct 31, 2016	36.71	36.85	36.29	36.76
1165	NASDAQ	MTSI	Fri, Oct 28, 2016	36.68	37.30	36.01	36.50
1164	NASDAQ	MTSI	Thu, Oct 27, 2016	38.50	38.73	36.26	36.52
1163	NASDAQ	MTSI	Wed, Oct 26, 2016	38.48	39.11	38.36	38.52
1162	NASDAQ	MTSI	Tue, Oct 25, 2016	38.80	39.19	38.70	38.76
1161	NASDAQ	MTSI	Mon, Oct 24, 2016	38.44	38.96	38.21	38.82
1160	NASDAQ	MTSI	Fri, Oct 21, 2016	37.98	38.48	37.83	38.21
1159	NASDAQ	MTSI	Thu, Oct 20, 2016	38.33	38.67	38.00	38.21
1158	NASDAQ	MTSI	Wed, Oct 19, 2016	38.52	38.81	37.55	38.38
1157	NASDAQ	MTSI	Tue, Oct 18, 2016	38.94	39.42	38.53	38.76
1156	NASDAQ	MTSI	Mon, Oct 17, 2016	38.74	39.17	38.51	38.56
1155	NASDAQ	MTSI	Fri, Oct 14, 2016	39.65	39.98	38.77	38.87
1154	NASDAQ	MTSI	Thu, Oct 13, 2016	39.75	39.99	38.94	39.35
1153	NASDAQ	MTSI	Wed, Oct 12, 2016	40.90	40.90	39.70	40.04
1152	NASDAQ	MTSI	Tue, Oct 11, 2016	42.17	42.64	40.78	41.07
1151	NASDAQ	MTSI	Mon, Oct 10, 2016	43.35	43.77	42.34	42.46
1150	NASDAQ	MTSI	Fri, Oct 7, 2016	43.50	43.78	42.69	42.92
1149	NASDAQ	MTSI	Thu, Oct 6, 2016	42.45	43.90	41.67	43.53
1148	NASDAQ	MTSI	Wed, Oct 5, 2016	42.79	42.79	42.13	42.34
1147	NASDAQ	MTSI	Tue, Oct 4, 2016	42.19	42.81	41.82	42.42
1146	NASDAQ	MTSI	Mon, Oct 3, 2016	42.26	42.86	41.55	42.24
1145	NASDAQ	MTSI	Fri, Sep 30, 2016	41.49	42.62	41.12	42.34
1144	NASDAQ	MTSI	Thu, Sep 29, 2016	40.36	41.58	40.25	41.10
1143	NASDAQ	MTSI	Wed, Sep 28, 2016	40.68	41.39	40.32	40.59
1142	NASDAQ	MTSI	Tue, Sep 27, 2016	40.08	40.77	39.73	40.65
1141	NASDAQ	MTSI	Mon, Sep 26, 2016	39.86	40.50	39.06	40.12
1140	NASDAQ	MTSI	Fri, Sep 23, 2016	41.02	41.32	40.27	40.28
1139	NASDAQ	MTSI	Thu, Sep 22, 2016	40.58	41.09	40.31	41.02
1138	NASDAQ	MTSI	Wed, Sep 21, 2016	40.91	41.63	39.16	40.16
1137	NASDAQ	MTSI	Tue, Sep 20, 2016	41.16	41.47	40.48	40.69
1136	NASDAQ	MTSI	Mon, Sep 19, 2016	42.28	42.78	41.75	42.46
1135	NASDAQ	MTSI	Fri, Sep 16, 2016	42.34	42.34	41.40	41.82
1134	NASDAQ	MTSI	Thu, Sep 15, 2016	40.78	42.96	40.74	42.43
1133	NASDAQ	MTSI	Wed, Sep 14, 2016	40.13	41.05	39.96	40.92
1132	NASDAQ	MTSI	Tue, Sep 13, 2016	41.06	41.38	39.82	40.32
1131	NASDAQ	MTSI	Mon, Sep 12, 2016	41.57	41.91	40.93	41.38
1130	NASDAQ	MTSI	Fri, Sep 9, 2016	42.63	42.77	41.86	42.01
1129	NASDAQ	MTSI	Thu, Sep 8, 2016	43.65	43.93	42.78	42.97
1128	NASDAQ	MTSI	Wed, Sep 7, 2016	43.82	44.10	42.78	43.55
1127	NASDAQ	MTSI	Tue, Sep 6, 2016	43.80	44.10	41.92	43.74
1126	NASDAQ	MTSI	Fri, Sep 2, 2016	43.02	43.79	42.47	43.54
1125	NASDAQ	MTSI	Thu, Sep 1, 2016	41.12	42.81	39.90	42.76
1124	NASDAQ	MTSI	Wed, Aug 31, 2016	41.73	41.90	40.73	41.20
1123	NASDAQ	MTSI	Tue, Aug 30, 2016	41.97	42.32	41.46	41.69
1122	NASDAQ	MTSI	Mon, Aug 29, 2016	41.25	42.12	41.02	41.83
1121	NASDAQ	MTSI	Fri, Aug 26, 2016	41.51	41.77	40.69	40.97
1120	NASDAQ	MTSI	Thu, Aug 25, 2016	42.09	42.14	40.70	41.42
1119	NASDAQ	MTSI	Wed, Aug 24, 2016	42.38	42.99	42.14	42.17
1118	NASDAQ	MTSI	Tue, Aug 23, 2016	41.63	43.45	41.63	42.35
1117	NASDAQ	MTSI	Mon, Aug 22, 2016	39.66	41.31	39.57	41.30
1116	NASDAQ	MTSI	Fri, Aug 19, 2016	39.42	39.93	39.42	39.73
1115	NASDAQ	MTSI	Thu, Aug 18, 2016	39.11	39.70	39.01	39.41
1114	NASDAQ	MTSI	Wed, Aug 17, 2016	38.92	39.39	38.00	39.13
1113	NASDAQ	MTSI	Tue, Aug 16, 2016	39.92	39.99	39.01	39.04
1112	NASDAQ	MTSI	Mon, Aug 15, 2016	39.45	40.30	39.34	40.07
1111	NASDAQ	MTSI	Fri, Aug 12, 2016	39.22	39.51	38.92	39.50
1110	NASDAQ	MTSI	Thu, Aug 11, 2016	39.37	39.64	38.89	38.93
1109	NASDAQ	MTSI	Wed, Aug 10, 2016	40.30	40.30	38.85	39.25
1108	NASDAQ	MTSI	Tue, Aug 9, 2016	39.67	40.32	35.51	40.30
1107	NASDAQ	MTSI	Mon, Aug 8, 2016	39.72	40.24	39.55	39.80
1106	NASDAQ	MTSI	Fri, Aug 5, 2016	38.95	39.68	38.72	39.68
1105	NASDAQ	MTSI	Thu, Aug 4, 2016	38.46	38.97	38.36	38.58
1104	NASDAQ	MTSI	Wed, Aug 3, 2016	37.81	38.39	37.54	38.35
1103	NASDAQ	MTSI	Tue, Aug 2, 2016	39.91	39.91	37.93	37.97
1102	NASDAQ	MTSI	Mon, Aug 1, 2016	39.72	40.12	39.29	39.90
1101	NASDAQ	MTSI	Fri, Jul 29, 2016	39.29	39.65	38.80	39.51
1100	NASDAQ	MTSI	Thu, Jul 28, 2016	39.13	40.16	38.82	39.29
1099	NASDAQ	MTSI	Wed, Jul 27, 2016	37.10	39.60	37.01	39.55
1098	NASDAQ	MTSI	Tue, Jul 26, 2016	37.03	38.18	37.03	37.76
1097	NASDAQ	MTSI	Mon, Jul 25, 2016	36.45	37.27	36.45	37.25
1096	NASDAQ	MTSI	Fri, Jul 22, 2016	35.92	36.54	35.73	36.40
1095	NASDAQ	MTSI	Thu, Jul 21, 2016	36.51	36.99	35.82	36.20
1094	NASDAQ	MTSI	Wed, Jul 20, 2016	36.18	36.97	35.86	36.66
1093	NASDAQ	MTSI	Tue, Jul 19, 2016	35.67	36.04	35.40	35.81
1092	NASDAQ	MTSI	Mon, Jul 18, 2016	35.87	35.98	35.50	35.69
1091	NASDAQ	MTSI	Fri, Jul 15, 2016	35.24	35.66	34.90	35.57
1090	NASDAQ	MTSI	Thu, Jul 14, 2016	35.46	35.46	34.89	35.25
1089	NASDAQ	MTSI	Wed, Jul 13, 2016	34.92	35.47	34.48	34.95
1088	NASDAQ	MTSI	Tue, Jul 12, 2016	34.95	35.86	34.68	34.81
1087	NASDAQ	MTSI	Mon, Jul 11, 2016	34.60	34.94	33.99	34.54
1086	NASDAQ	MTSI	Fri, Jul 8, 2016	32.66	34.18	32.36	34.15
1085	NASDAQ	MTSI	Thu, Jul 7, 2016	31.90	32.50	31.88	32.25
1084	NASDAQ	MTSI	Wed, Jul 6, 2016	30.93	32.04	30.58	31.74
1083	NASDAQ	MTSI	Tue, Jul 5, 2016	32.15	32.15	31.07	31.28
1082	NASDAQ	MTSI	Fri, Jul 1, 2016	32.80	33.19	32.46	32.49
1081	NASDAQ	MTSI	Thu, Jun 30, 2016	32.56	33.28	31.98	32.98
1080	NASDAQ	MTSI	Wed, Jun 29, 2016	32.20	32.53	31.54	32.34
1079	NASDAQ	MTSI	Tue, Jun 28, 2016	30.25	32.12	30.04	31.72
1078	NASDAQ	MTSI	Mon, Jun 27, 2016	31.14	31.41	29.56	29.81
1077	NASDAQ	MTSI	Fri, Jun 24, 2016	32.72	33.40	32.05	32.89
1076	NASDAQ	MTSI	Thu, Jun 23, 2016	34.19	34.73	33.86	34.73
1075	NASDAQ	MTSI	Wed, Jun 22, 2016	34.33	34.39	33.70	33.80
1074	NASDAQ	MTSI	Tue, Jun 21, 2016	34.85	34.96	34.19	34.27
1073	NASDAQ	MTSI	Mon, Jun 20, 2016	35.46	35.90	34.44	34.68
1072	NASDAQ	MTSI	Fri, Jun 17, 2016	37.16	37.33	34.66	34.94
1071	NASDAQ	MTSI	Thu, Jun 16, 2016	36.90	37.21	36.08	37.06
1070	NASDAQ	MTSI	Wed, Jun 15, 2016	37.47	37.62	36.96	37.32
1069	NASDAQ	MTSI	Tue, Jun 14, 2016	37.01	37.56	36.86	37.42
1068	NASDAQ	MTSI	Mon, Jun 13, 2016	37.27	37.67	37.02	37.13
1067	NASDAQ	MTSI	Fri, Jun 10, 2016	37.42	38.08	37.20	37.54
1066	NASDAQ	MTSI	Thu, Jun 9, 2016	37.85	38.27	37.38	38.09
1065	NASDAQ	MTSI	Wed, Jun 8, 2016	37.17	38.12	36.80	38.08
1064	NASDAQ	MTSI	Tue, Jun 7, 2016	37.30	38.03	37.07	37.11
1063	NASDAQ	MTSI	Mon, Jun 6, 2016	36.22	37.14	36.12	37.10
1062	NASDAQ	MTSI	Fri, Jun 3, 2016	36.50	36.70	35.78	36.40
1061	NASDAQ	MTSI	Thu, Jun 2, 2016	36.40	37.14	35.58	36.61
1060	NASDAQ	MTSI	Wed, Jun 1, 2016	35.79	37.02	35.75	36.78
1059	NASDAQ	MTSI	Tue, May 31, 2016	35.02	36.24	34.71	36.00
1058	NASDAQ	MTSI	Fri, May 27, 2016	35.61	35.85	34.93	34.99
1057	NASDAQ	MTSI	Thu, May 26, 2016	36.00	36.01	35.64	35.73
1056	NASDAQ	MTSI	Wed, May 25, 2016	36.09	36.25	35.39	36.05
1055	NASDAQ	MTSI	Tue, May 24, 2016	35.74	36.33	35.66	35.98
1054	NASDAQ	MTSI	Mon, May 23, 2016	35.67	36.17	35.26	35.54
1053	NASDAQ	MTSI	Fri, May 20, 2016	34.98	36.05	34.50	35.65
1052	NASDAQ	MTSI	Thu, May 19, 2016	36.04	36.39	34.31	34.50
1051	NASDAQ	MTSI	Wed, May 18, 2016	36.07	37.01	35.87	36.25
1050	NASDAQ	MTSI	Tue, May 17, 2016	37.98	38.26	35.97	36.39
1049	NASDAQ	MTSI	Mon, May 16, 2016	37.39	38.53	37.16	38.06
1048	NASDAQ	MTSI	Fri, May 13, 2016	37.17	38.64	36.73	36.80
1047	NASDAQ	MTSI	Thu, May 12, 2016	37.97	38.16	36.15	37.30
1046	NASDAQ	MTSI	Wed, May 11, 2016	38.13	38.77	37.82	37.89
1045	NASDAQ	MTSI	Tue, May 10, 2016	38.55	38.55	37.70	38.24
1044	NASDAQ	MTSI	Mon, May 9, 2016	38.56	38.97	37.90	38.45
1043	NASDAQ	MTSI	Fri, May 6, 2016	38.44	38.92	38.06	38.70
1042	NASDAQ	MTSI	Thu, May 5, 2016	39.59	40.29	38.46	38.55
1041	NASDAQ	MTSI	Wed, May 4, 2016	39.93	40.44	39.00	39.28
1040	NASDAQ	MTSI	Tue, May 3, 2016	40.70	41.13	40.15	40.26
1039	NASDAQ	MTSI	Mon, May 2, 2016	41.30	41.34	40.37	40.97
1038	NASDAQ	MTSI	Fri, Apr 29, 2016	40.63	41.27	40.45	40.89
1037	NASDAQ	MTSI	Thu, Apr 28, 2016	42.29	43.02	40.81	40.88
1036	NASDAQ	MTSI	Wed, Apr 27, 2016	41.50	44.16	40.01	42.44
1035	NASDAQ	MTSI	Tue, Apr 26, 2016	39.50	41.42	39.27	41.22
1034	NASDAQ	MTSI	Mon, Apr 25, 2016	40.34	40.55	38.96	39.41
1033	NASDAQ	MTSI	Fri, Apr 22, 2016	39.68	40.88	39.68	40.49
1032	NASDAQ	MTSI	Thu, Apr 21, 2016	39.60	40.07	38.90	39.96
1031	NASDAQ	MTSI	Wed, Apr 20, 2016	38.55	39.95	38.25	39.50
1030	NASDAQ	MTSI	Tue, Apr 19, 2016	40.50	41.62	38.42	38.66
1029	NASDAQ	MTSI	Mon, Apr 18, 2016	40.07	40.83	40.07	40.31
1028	NASDAQ	MTSI	Fri, Apr 15, 2016	40.85	41.23	40.26	40.48
1027	NASDAQ	MTSI	Thu, Apr 14, 2016	41.61	41.61	39.95	41.02
1026	NASDAQ	MTSI	Wed, Apr 13, 2016	41.00	41.73	40.34	41.60
1025	NASDAQ	MTSI	Tue, Apr 12, 2016	41.19	41.49	39.34	40.79
1024	NASDAQ	MTSI	Mon, Apr 11, 2016	41.42	41.80	40.80	41.37
1023	NASDAQ	MTSI	Fri, Apr 8, 2016	42.12	42.35	40.66	40.94
1022	NASDAQ	MTSI	Thu, Apr 7, 2016	42.67	43.02	41.71	41.77
1021	NASDAQ	MTSI	Wed, Apr 6, 2016	42.89	42.90	41.75	42.77
1020	NASDAQ	MTSI	Tue, Apr 5, 2016	43.46	43.46	43.46	42.89
1019	NASDAQ	MTSI	Mon, Apr 4, 2016	44.58	44.97	43.16	43.46
1018	NASDAQ	MTSI	Fri, Apr 1, 2016	43.42	45.46	43.00	44.64
1017	NASDAQ	MTSI	Thu, Mar 31, 2016	43.43	44.81	43.14	43.70
1016	NASDAQ	MTSI	Wed, Mar 30, 2016	43.52	44.34	43.16	43.70
1015	NASDAQ	MTSI	Tue, Mar 29, 2016	41.93	43.64	41.77	41.99
1014	NASDAQ	MTSI	Mon, Mar 28, 2016	42.01	42.39	41.42	41.42
1013	NASDAQ	MTSI	Thu, Mar 24, 2016	41.78	41.78	41.78	42.13
1012	NASDAQ	MTSI	Wed, Mar 23, 2016	42.56	42.68	41.73	41.78
1011	NASDAQ	MTSI	Tue, Mar 22, 2016	42.33	43.12	42.12	42.81
1010	NASDAQ	MTSI	Mon, Mar 21, 2016	43.00	43.16	41.92	42.54
1009	NASDAQ	MTSI	Fri, Mar 18, 2016	43.92	44.63	42.69	43.06
1008	NASDAQ	MTSI	Thu, Mar 17, 2016	43.48	43.74	42.82	43.66
1007	NASDAQ	MTSI	Wed, Mar 16, 2016	43.70	44.22	43.11	43.69
1006	NASDAQ	MTSI	Tue, Mar 15, 2016	43.71	43.71	43.71	43.90
1005	NASDAQ	MTSI	Mon, Mar 14, 2016	43.50	43.80	42.85	43.71
1004	NASDAQ	MTSI	Fri, Mar 11, 2016	41.80	43.88	41.80	43.79
1003	NASDAQ	MTSI	Thu, Mar 10, 2016	42.15	43.20	40.97	41.88
1002	NASDAQ	MTSI	Wed, Mar 9, 2016	40.99	40.99	40.99	41.88
1001	NASDAQ	MTSI	Tue, Mar 8, 2016	43.00	43.00	39.68	42.81
1000	NASDAQ	MTSI	Mon, Mar 7, 2016	41.89	44.15	41.51	42.81
999	NASDAQ	MTSI	Fri, Mar 4, 2016	40.15	40.15	40.15	41.76
998	NASDAQ	MTSI	Thu, Mar 3, 2016	39.72	39.72	39.72	40.15
997	NASDAQ	MTSI	Wed, Mar 2, 2016	38.71	39.88	38.71	38.83
996	NASDAQ	MTSI	Tue, Mar 1, 2016	37.90	37.90	37.90	38.83
995	NASDAQ	MTSI	Mon, Feb 29, 2016	37.28	38.13	37.17	37.90
994	NASDAQ	MTSI	Fri, Feb 26, 2016	37.92	38.08	37.22	37.25
993	NASDAQ	MTSI	Thu, Feb 25, 2016	38.11	38.50	36.73	37.62
992	NASDAQ	MTSI	Wed, Feb 24, 2016	37.20	38.11	36.70	37.97
991	NASDAQ	MTSI	Tue, Feb 23, 2016	37.49	38.25	37.30	37.57
990	NASDAQ	MTSI	Mon, Feb 22, 2016	38.64	39.47	38.53	38.85
989	NASDAQ	MTSI	Fri, Feb 19, 2016	37.53	38.47	36.91	38.12
988	NASDAQ	MTSI	Thu, Feb 18, 2016	38.41	38.99	37.00	37.91
987	NASDAQ	MTSI	Wed, Feb 17, 2016	37.41	38.50	37.07	38.29
986	NASDAQ	MTSI	Tue, Feb 16, 2016	35.38	37.05	35.08	36.96
985	NASDAQ	MTSI	Fri, Feb 12, 2016	34.80	35.12	33.88	34.70
984	NASDAQ	MTSI	Thu, Feb 11, 2016	33.84	34.79	33.33	34.32
983	NASDAQ	MTSI	Wed, Feb 10, 2016	34.76	35.93	34.49	34.67
982	NASDAQ	MTSI	Tue, Feb 9, 2016	34.09	35.62	32.96	34.92
981	NASDAQ	MTSI	Mon, Feb 8, 2016	35.51	35.51	33.49	34.71
980	NASDAQ	MTSI	Fri, Feb 5, 2016	37.79	38.59	36.25	36.39
979	NASDAQ	MTSI	Thu, Feb 4, 2016	38.08	38.38	37.27	38.11
978	NASDAQ	MTSI	Wed, Feb 3, 2016	37.91	38.13	35.55	38.03
977	NASDAQ	MTSI	Tue, Feb 2, 2016	38.45	38.69	36.79	37.28
976	NASDAQ	MTSI	Mon, Feb 1, 2016	38.50	39.57	38.24	38.92
975	NASDAQ	MTSI	Fri, Jan 29, 2016	37.03	38.88	36.63	38.50
974	NASDAQ	MTSI	Thu, Jan 28, 2016	38.50	39.77	38.25	39.69
973	NASDAQ	MTSI	Wed, Jan 27, 2016	39.61	39.71	37.32	38.35
972	NASDAQ	MTSI	Tue, Jan 26, 2016	39.60	41.01	39.13	40.07
971	NASDAQ	MTSI	Mon, Jan 25, 2016	40.80	41.09	38.82	39.11
970	NASDAQ	MTSI	Fri, Jan 22, 2016	40.00	41.32	39.29	40.90
969	NASDAQ	MTSI	Thu, Jan 21, 2016	37.67	39.81	37.54	39.28
968	NASDAQ	MTSI	Wed, Jan 20, 2016	35.66	37.93	34.33	37.63
967	NASDAQ	MTSI	Tue, Jan 19, 2016	36.10	36.91	35.70	36.18
966	NASDAQ	MTSI	Fri, Jan 15, 2016	35.30	36.35	33.96	35.55
965	NASDAQ	MTSI	Thu, Jan 14, 2016	36.52	37.35	35.31	36.68
964	NASDAQ	MTSI	Wed, Jan 13, 2016	38.03	38.39	35.92	36.11
963	NASDAQ	MTSI	Tue, Jan 12, 2016	35.76	38.11	35.76	37.98
962	NASDAQ	MTSI	Mon, Jan 11, 2016	35.35	36.17	35.13	35.39
961	NASDAQ	MTSI	Fri, Jan 8, 2016	36.28	37.00	34.31	34.77
960	NASDAQ	MTSI	Thu, Jan 7, 2016	36.83	37.35	35.63	36.13
959	NASDAQ	MTSI	Wed, Jan 6, 2016	37.55	38.08	37.00	37.65
958	NASDAQ	MTSI	Tue, Jan 5, 2016	39.53	39.97	37.55	38.20
957	NASDAQ	MTSI	Mon, Jan 4, 2016	40.19	40.79	38.82	39.50
956	NASDAQ	MTSI	Thu, Dec 31, 2015	41.70	41.89	40.78	40.89
955	NASDAQ	MTSI	Wed, Dec 30, 2015	42.17	43.00	41.44	41.76
954	NASDAQ	MTSI	Tue, Dec 29, 2015	41.56	43.19	41.33	42.17
953	NASDAQ	MTSI	Mon, Dec 28, 2015	41.17	41.28	39.97	41.25
952	NASDAQ	MTSI	Thu, Dec 24, 2015	40.25	41.31	39.87	41.10
951	NASDAQ	MTSI	Wed, Dec 23, 2015	39.95	40.55	39.63	39.95
950	NASDAQ	MTSI	Tue, Dec 22, 2015	39.10	40.10	38.94	39.77
949	NASDAQ	MTSI	Mon, Dec 21, 2015	40.12	40.29	38.50	38.97
948	NASDAQ	MTSI	Fri, Dec 18, 2015	38.21	39.47	38.07	38.74
947	NASDAQ	MTSI	Thu, Dec 17, 2015	37.59	38.64	37.09	38.04
946	NASDAQ	MTSI	Wed, Dec 16, 2015	37.62	37.62	36.16	36.97
945	NASDAQ	MTSI	Tue, Dec 15, 2015	37.44	38.40	36.76	37.47
944	NASDAQ	MTSI	Mon, Dec 14, 2015	36.92	37.84	36.14	37.14
943	NASDAQ	MTSI	Fri, Dec 11, 2015	36.58	37.84	36.42	36.82
942	NASDAQ	MTSI	Thu, Dec 10, 2015	35.77	38.08	35.51	37.34
941	NASDAQ	MTSI	Wed, Dec 9, 2015	35.34	36.25	35.05	35.89
940	NASDAQ	MTSI	Tue, Dec 8, 2015	34.57	35.61	34.30	35.43
939	NASDAQ	MTSI	Mon, Dec 7, 2015	36.35	36.52	34.92	35.14
938	NASDAQ	MTSI	Fri, Dec 4, 2015	36.70	37.31	36.21	36.51
937	NASDAQ	MTSI	Thu, Dec 3, 2015	37.47	38.25	36.47	36.70
936	NASDAQ	MTSI	Wed, Dec 2, 2015	36.77	36.90	36.42	36.66
935	NASDAQ	MTSI	Tue, Dec 1, 2015	37.29	37.29	35.95	36.73
934	NASDAQ	MTSI	Mon, Nov 30, 2015	36.67	37.10	36.32	36.95
933	NASDAQ	MTSI	Fri, Nov 27, 2015	36.52	36.76	36.25	36.32
932	NASDAQ	MTSI	Wed, Nov 25, 2015	35.29	36.64	35.07	36.58
931	NASDAQ	MTSI	Tue, Nov 24, 2015	35.60	36.20	34.95	35.36
930	NASDAQ	MTSI	Mon, Nov 23, 2015	36.49	36.70	35.22	35.85
929	NASDAQ	MTSI	Fri, Nov 20, 2015	36.03	38.59	35.90	37.17
928	NASDAQ	MTSI	Thu, Nov 19, 2015	32.83	36.26	32.60	35.75
927	NASDAQ	MTSI	Wed, Nov 18, 2015	32.27	33.06	29.87	32.80
926	NASDAQ	MTSI	Tue, Nov 17, 2015	31.60	32.74	31.17	31.54
925	NASDAQ	MTSI	Mon, Nov 16, 2015	31.95	32.31	30.83	31.54
924	NASDAQ	MTSI	Fri, Nov 13, 2015	32.00	32.46	31.81	32.10
923	NASDAQ	MTSI	Thu, Nov 12, 2015	32.97	33.07	32.14	32.21
922	NASDAQ	MTSI	Wed, Nov 11, 2015	33.47	34.21	33.04	33.09
921	NASDAQ	MTSI	Tue, Nov 10, 2015	34.12	34.41	33.13	33.49
920	NASDAQ	MTSI	Mon, Nov 9, 2015	33.75	34.60	33.46	34.51
919	NASDAQ	MTSI	Fri, Nov 6, 2015	32.43	34.20	30.52	34.01
918	NASDAQ	MTSI	Thu, Nov 5, 2015	32.73	32.73	31.54	32.42
917	NASDAQ	MTSI	Wed, Nov 4, 2015	33.02	33.09	31.69	32.61
916	NASDAQ	MTSI	Tue, Nov 3, 2015	32.94	33.32	32.30	32.76
915	NASDAQ	MTSI	Mon, Nov 2, 2015	33.61	33.78	32.22	33.18
914	NASDAQ	MTSI	Fri, Oct 30, 2015	33.02	33.94	32.61	33.74
913	NASDAQ	MTSI	Thu, Oct 29, 2015	35.34	35.66	32.23	33.08
912	NASDAQ	MTSI	Wed, Oct 28, 2015	34.99	35.96	34.70	35.79
911	NASDAQ	MTSI	Tue, Oct 27, 2015	34.40	35.19	34.22	34.78
910	NASDAQ	MTSI	Mon, Oct 26, 2015	35.45	35.87	34.28	34.49
909	NASDAQ	MTSI	Fri, Oct 23, 2015	34.47	35.90	33.80	35.60
908	NASDAQ	MTSI	Thu, Oct 22, 2015	33.16	34.10	33.16	33.86
907	NASDAQ	MTSI	Wed, Oct 21, 2015	33.54	33.78	32.81	32.85
906	NASDAQ	MTSI	Tue, Oct 20, 2015	33.01	33.84	32.92	33.41
905	NASDAQ	MTSI	Mon, Oct 19, 2015	32.59	33.13	32.47	33.12
904	NASDAQ	MTSI	Fri, Oct 16, 2015	32.42	33.16	32.34	32.87
903	NASDAQ	MTSI	Thu, Oct 15, 2015	31.51	32.74	31.29	32.46
902	NASDAQ	MTSI	Wed, Oct 14, 2015	30.40	31.48	30.40	31.19
901	NASDAQ	MTSI	Tue, Oct 13, 2015	30.16	30.48	29.96	30.35
900	NASDAQ	MTSI	Mon, Oct 12, 2015	30.21	30.89	30.16	30.56
899	NASDAQ	MTSI	Fri, Oct 9, 2015	30.36	30.72	30.10	30.19
898	NASDAQ	MTSI	Thu, Oct 8, 2015	30.98	31.00	29.72	30.24
897	NASDAQ	MTSI	Wed, Oct 7, 2015	30.25	31.96	30.25	31.04
896	NASDAQ	MTSI	Tue, Oct 6, 2015	29.56	30.75	29.40	30.07
895	NASDAQ	MTSI	Mon, Oct 5, 2015	29.13	29.76	28.53	29.40
894	NASDAQ	MTSI	Fri, Oct 2, 2015	27.71	29.05	27.34	28.77
893	NASDAQ	MTSI	Thu, Oct 1, 2015	29.20	29.20	27.47	28.16
892	NASDAQ	MTSI	Wed, Sep 30, 2015	28.93	29.29	28.47	28.99
891	NASDAQ	MTSI	Tue, Sep 29, 2015	28.52	29.15	27.88	28.42
890	NASDAQ	MTSI	Mon, Sep 28, 2015	28.83	28.92	28.05	28.57
889	NASDAQ	MTSI	Fri, Sep 25, 2015	30.00	30.11	28.84	29.09
888	NASDAQ	MTSI	Thu, Sep 24, 2015	29.46	30.00	28.89	29.91
887	NASDAQ	MTSI	Wed, Sep 23, 2015	29.87	30.15	29.70	29.81
886	NASDAQ	MTSI	Tue, Sep 22, 2015	29.52	30.19	29.51	29.96
885	NASDAQ	MTSI	Mon, Sep 21, 2015	30.06	30.75	29.70	29.94
884	NASDAQ	MTSI	Fri, Sep 18, 2015	30.79	30.79	29.63	30.06
883	NASDAQ	MTSI	Thu, Sep 17, 2015	31.13	31.83	31.11	31.15
882	NASDAQ	MTSI	Wed, Sep 16, 2015	31.25	31.66	30.78	31.33
881	NASDAQ	MTSI	Tue, Sep 15, 2015	29.91	31.19	29.91	31.14
880	NASDAQ	MTSI	Mon, Sep 14, 2015	30.75	30.85	29.82	29.97
879	NASDAQ	MTSI	Fri, Sep 11, 2015	29.62	30.73	29.40	30.68
878	NASDAQ	MTSI	Thu, Sep 10, 2015	29.75	30.51	29.51	29.79
877	NASDAQ	MTSI	Wed, Sep 9, 2015	31.14	31.45	29.64	29.76
876	NASDAQ	MTSI	Tue, Sep 8, 2015	30.05	31.46	28.61	31.27
875	NASDAQ	MTSI	Fri, Sep 4, 2015	29.15	30.12	29.06	29.24
874	NASDAQ	MTSI	Thu, Sep 3, 2015	29.14	30.03	29.14	29.80
873	NASDAQ	MTSI	Wed, Sep 2, 2015	28.41	29.95	27.96	29.05
872	NASDAQ	MTSI	Tue, Sep 1, 2015	28.58	29.38	27.68	27.94
871	NASDAQ	MTSI	Mon, Aug 31, 2015	29.39	30.25	29.32	29.51
870	NASDAQ	MTSI	Fri, Aug 28, 2015	29.24	30.26	29.13	29.85
869	NASDAQ	MTSI	Thu, Aug 27, 2015	28.20	29.43	27.90	29.41
868	NASDAQ	MTSI	Wed, Aug 26, 2015	28.16	28.26	26.80	27.75
867	NASDAQ	MTSI	Tue, Aug 25, 2015	28.00	29.05	27.38	27.43
866	NASDAQ	MTSI	Mon, Aug 24, 2015	26.00	28.56	25.82	26.75
865	NASDAQ	MTSI	Fri, Aug 21, 2015	29.73	30.40	28.48	28.58
864	NASDAQ	MTSI	Thu, Aug 20, 2015	30.77	31.38	29.51	30.40
863	NASDAQ	MTSI	Wed, Aug 19, 2015	31.97	31.97	30.95	31.03
862	NASDAQ	MTSI	Tue, Aug 18, 2015	33.21	33.75	31.40	32.08
861	NASDAQ	MTSI	Mon, Aug 17, 2015	32.84	33.63	32.32	33.63
860	NASDAQ	MTSI	Fri, Aug 14, 2015	32.86	33.05	32.11	32.84
859	NASDAQ	MTSI	Thu, Aug 13, 2015	33.49	33.70	32.92	32.99
858	NASDAQ	MTSI	Wed, Aug 12, 2015	32.75	33.55	32.29	33.22
857	NASDAQ	MTSI	Tue, Aug 11, 2015	34.31	34.57	32.75	33.21
856	NASDAQ	MTSI	Mon, Aug 10, 2015	33.51	34.85	33.51	34.46
855	NASDAQ	MTSI	Fri, Aug 7, 2015	33.31	33.42	32.89	33.35
854	NASDAQ	MTSI	Thu, Aug 6, 2015	33.91	33.91	32.52	33.31
853	NASDAQ	MTSI	Wed, Aug 5, 2015	32.98	34.27	32.91	33.89
852	NASDAQ	MTSI	Tue, Aug 4, 2015	33.35	33.55	32.51	32.66
851	NASDAQ	MTSI	Mon, Aug 3, 2015	33.58	33.58	32.82	33.25
850	NASDAQ	MTSI	Fri, Jul 31, 2015	33.66	34.57	33.19	33.71
849	NASDAQ	MTSI	Thu, Jul 30, 2015	32.95	33.66	32.70	33.46
848	NASDAQ	MTSI	Wed, Jul 29, 2015	34.00	35.50	32.00	33.04
847	NASDAQ	MTSI	Tue, Jul 28, 2015	29.94	31.06	29.38	30.49
846	NASDAQ	MTSI	Mon, Jul 27, 2015	30.28	30.60	29.65	29.69
845	NASDAQ	MTSI	Fri, Jul 24, 2015	31.85	32.08	30.77	30.87
844	NASDAQ	MTSI	Thu, Jul 23, 2015	31.59	32.70	31.53	31.71
843	NASDAQ	MTSI	Wed, Jul 22, 2015	33.21	33.26	30.91	31.40
842	NASDAQ	MTSI	Tue, Jul 21, 2015	34.04	34.93	33.38	33.49
841	NASDAQ	MTSI	Mon, Jul 20, 2015	34.58	34.90	33.78	33.96
840	NASDAQ	MTSI	Fri, Jul 17, 2015	33.95	34.32	33.30	34.22
839	NASDAQ	MTSI	Thu, Jul 16, 2015	34.54	35.25	33.56	33.99
838	NASDAQ	MTSI	Wed, Jul 15, 2015	34.26	34.26	33.46	34.00
837	NASDAQ	MTSI	Tue, Jul 14, 2015	32.64	34.29	32.64	34.10
836	NASDAQ	MTSI	Mon, Jul 13, 2015	32.39	33.43	32.02	33.31
835	NASDAQ	MTSI	Fri, Jul 10, 2015	32.83	33.10	32.27	32.76
834	NASDAQ	MTSI	Thu, Jul 9, 2015	33.41	33.98	32.32	32.37
833	NASDAQ	MTSI	Wed, Jul 8, 2015	34.32	34.32	32.52	32.95
832	NASDAQ	MTSI	Tue, Jul 7, 2015	35.45	35.68	33.71	34.53
831	NASDAQ	MTSI	Mon, Jul 6, 2015	36.51	36.51	35.17	35.77
830	NASDAQ	MTSI	Thu, Jul 2, 2015	36.91	37.41	36.55	36.68
829	NASDAQ	MTSI	Wed, Jul 1, 2015	38.85	39.26	36.62	36.94
828	NASDAQ	MTSI	Tue, Jun 30, 2015	38.17	38.64	37.99	38.25
827	NASDAQ	MTSI	Mon, Jun 29, 2015	39.53	39.53	37.73	37.98
826	NASDAQ	MTSI	Fri, Jun 26, 2015	41.61	42.06	39.71	39.93
825	NASDAQ	MTSI	Thu, Jun 25, 2015	40.98	42.28	40.61	41.65
824	NASDAQ	MTSI	Wed, Jun 24, 2015	42.33	42.58	40.68	40.77
823	NASDAQ	MTSI	Tue, Jun 23, 2015	42.10	42.81	42.00	42.40
822	NASDAQ	MTSI	Mon, Jun 22, 2015	41.48	42.44	41.35	41.95
821	NASDAQ	MTSI	Fri, Jun 19, 2015	39.98	41.60	39.88	41.28
820	NASDAQ	MTSI	Thu, Jun 18, 2015	39.78	40.88	39.57	39.87
819	NASDAQ	MTSI	Wed, Jun 17, 2015	39.59	39.82	39.14	39.78
818	NASDAQ	MTSI	Tue, Jun 16, 2015	39.20	39.80	38.88	39.60
817	NASDAQ	MTSI	Mon, Jun 15, 2015	39.54	39.95	38.05	39.30
816	NASDAQ	MTSI	Fri, Jun 12, 2015	40.51	41.00	39.85	40.51
815	NASDAQ	MTSI	Thu, Jun 11, 2015	41.40	42.02	41.02	41.94
814	NASDAQ	MTSI	Wed, Jun 10, 2015	39.98	41.50	39.73	41.39
813	NASDAQ	MTSI	Tue, Jun 9, 2015	39.25	39.98	38.77	39.89
812	NASDAQ	MTSI	Mon, Jun 8, 2015	40.50	40.95	38.11	39.17
811	NASDAQ	MTSI	Fri, Jun 5, 2015	40.48	40.81	39.86	40.46
810	NASDAQ	MTSI	Thu, Jun 4, 2015	40.49	40.95	39.61	40.47
809	NASDAQ	MTSI	Wed, Jun 3, 2015	39.82	40.56	39.03	40.25
808	NASDAQ	MTSI	Tue, Jun 2, 2015	39.02	39.61	38.29	39.57
807	NASDAQ	MTSI	Mon, Jun 1, 2015	38.57	40.10	38.38	39.33
806	NASDAQ	MTSI	Fri, May 29, 2015	38.41	39.27	38.05	38.16
805	NASDAQ	MTSI	Thu, May 28, 2015	38.87	40.20	38.01	38.79
804	NASDAQ	MTSI	Wed, May 27, 2015	37.06	38.81	36.16	38.76
803	NASDAQ	MTSI	Tue, May 26, 2015	37.33	37.37	35.79	36.86
802	NASDAQ	MTSI	Fri, May 22, 2015	36.96	37.71	36.55	37.38
801	NASDAQ	MTSI	Thu, May 21, 2015	35.48	36.45	35.43	36.31
800	NASDAQ	MTSI	Wed, May 20, 2015	35.98	36.48	35.36	35.59
799	NASDAQ	MTSI	Tue, May 19, 2015	36.10	36.40	35.58	36.00
798	NASDAQ	MTSI	Mon, May 18, 2015	35.14	36.49	34.78	36.14
797	NASDAQ	MTSI	Fri, May 15, 2015	35.64	35.78	35.00	35.14
796	NASDAQ	MTSI	Thu, May 14, 2015	35.14	35.75	34.74	35.68
795	NASDAQ	MTSI	Wed, May 13, 2015	35.35	35.58	34.77	35.05
794	NASDAQ	MTSI	Tue, May 12, 2015	35.19	35.32	33.92	35.22
793	NASDAQ	MTSI	Mon, May 11, 2015	35.00	35.90	34.81	35.28
792	NASDAQ	MTSI	Fri, May 8, 2015	35.00	35.25	34.51	34.97
791	NASDAQ	MTSI	Thu, May 7, 2015	34.11	34.97	33.87	34.87
790	NASDAQ	MTSI	Wed, May 6, 2015	33.69	34.08	33.35	34.03
789	NASDAQ	MTSI	Tue, May 5, 2015	33.34	34.35	33.34	33.66
788	NASDAQ	MTSI	Mon, May 4, 2015	32.23	33.91	32.01	33.59
787	NASDAQ	MTSI	Fri, May 1, 2015	30.62	32.10	30.28	32.00
786	NASDAQ	MTSI	Thu, Apr 30, 2015	32.83	32.83	29.85	30.47
785	NASDAQ	MTSI	Wed, Apr 29, 2015	33.40	35.30	31.91	33.01
784	NASDAQ	MTSI	Tue, Apr 28, 2015	31.63	32.51	31.06	32.19
783	NASDAQ	MTSI	Mon, Apr 27, 2015	31.40	32.20	31.28	31.65
782	NASDAQ	MTSI	Fri, Apr 24, 2015	33.33	33.53	30.96	31.41
781	NASDAQ	MTSI	Thu, Apr 23, 2015	33.72	34.03	32.84	33.33
780	NASDAQ	MTSI	Wed, Apr 22, 2015	34.71	34.71	33.52	34.46
779	NASDAQ	MTSI	Tue, Apr 21, 2015	34.50	34.91	34.32	34.73
778	NASDAQ	MTSI	Mon, Apr 20, 2015	34.94	34.94	32.91	34.25
777	NASDAQ	MTSI	Fri, Apr 17, 2015	36.51	36.51	34.47	34.72
776	NASDAQ	MTSI	Thu, Apr 16, 2015	36.65	37.16	36.36	36.90
775	NASDAQ	MTSI	Wed, Apr 15, 2015	36.19	37.02	35.86	36.90
774	NASDAQ	MTSI	Tue, Apr 14, 2015	36.17	36.61	35.48	35.97
773	NASDAQ	MTSI	Mon, Apr 13, 2015	36.24	36.77	36.03	36.16
772	NASDAQ	MTSI	Fri, Apr 10, 2015	35.27	36.49	35.03	36.20
771	NASDAQ	MTSI	Thu, Apr 9, 2015	35.06	35.34	34.64	35.22
770	NASDAQ	MTSI	Wed, Apr 8, 2015	34.40	35.48	34.03	35.17
769	NASDAQ	MTSI	Tue, Apr 7, 2015	36.15	36.17	34.36	34.41
768	NASDAQ	MTSI	Mon, Apr 6, 2015	36.31	36.77	35.43	35.59
767	NASDAQ	MTSI	Thu, Apr 2, 2015	37.30	37.38	36.24	36.70
766	NASDAQ	MTSI	Wed, Apr 1, 2015	37.00	37.43	36.11	37.38
765	NASDAQ	MTSI	Tue, Mar 31, 2015	37.00	37.43	36.90	37.26
764	NASDAQ	MTSI	Mon, Mar 30, 2015	36.03	37.11	36.03	37.00
763	NASDAQ	MTSI	Fri, Mar 27, 2015	34.91	35.95	34.66	35.81
762	NASDAQ	MTSI	Thu, Mar 26, 2015	37.11	37.11	33.67	34.90
761	NASDAQ	MTSI	Wed, Mar 25, 2015	39.52	39.52	37.14	37.53
760	NASDAQ	MTSI	Tue, Mar 24, 2015	38.77	39.24	38.28	39.07
759	NASDAQ	MTSI	Mon, Mar 23, 2015	38.42	39.00	38.19	38.86
758	NASDAQ	MTSI	Fri, Mar 20, 2015	38.23	38.72	37.03	38.59
757	NASDAQ	MTSI	Thu, Mar 19, 2015	37.00	38.25	36.92	37.91
756	NASDAQ	MTSI	Wed, Mar 18, 2015	36.68	37.40	35.92	37.01
755	NASDAQ	MTSI	Tue, Mar 17, 2015	35.08	36.87	34.67	36.65
754	NASDAQ	MTSI	Mon, Mar 16, 2015	33.60	35.28	33.45	35.16
753	NASDAQ	MTSI	Fri, Mar 13, 2015	33.48	33.96	33.00	33.52
752	NASDAQ	MTSI	Thu, Mar 12, 2015	34.00	34.24	33.36	33.60
751	NASDAQ	MTSI	Wed, Mar 11, 2015	34.32	34.62	33.29	33.80
750	NASDAQ	MTSI	Tue, Mar 10, 2015	34.02	34.54	33.72	34.15
749	NASDAQ	MTSI	Mon, Mar 9, 2015	33.21	34.87	33.04	34.36
748	NASDAQ	MTSI	Fri, Mar 6, 2015	33.50	33.82	32.25	33.21
747	NASDAQ	MTSI	Thu, Mar 5, 2015	34.46	34.55	33.59	33.82
746	NASDAQ	MTSI	Wed, Mar 4, 2015	33.64	34.63	33.22	34.31
745	NASDAQ	MTSI	Tue, Mar 3, 2015	35.99	36.00	33.68	33.94
744	NASDAQ	MTSI	Mon, Mar 2, 2015	33.78	35.49	33.74	35.13
743	NASDAQ	MTSI	Fri, Feb 27, 2015	33.87	34.00	33.19	33.72
742	NASDAQ	MTSI	Thu, Feb 26, 2015	33.54	34.22	32.90	33.99
741	NASDAQ	MTSI	Wed, Feb 25, 2015	34.83	35.12	33.00	33.53
740	NASDAQ	MTSI	Tue, Feb 24, 2015	33.39	35.18	33.07	34.79
739	NASDAQ	MTSI	Mon, Feb 23, 2015	34.25	34.50	33.09	33.43
738	NASDAQ	MTSI	Fri, Feb 20, 2015	34.09	34.29	33.40	34.25
737	NASDAQ	MTSI	Thu, Feb 19, 2015	34.39	34.48	33.71	34.27
736	NASDAQ	MTSI	Wed, Feb 18, 2015	33.54	34.13	32.50	34.09
735	NASDAQ	MTSI	Tue, Feb 17, 2015	34.22	34.66	33.18	33.71
734	NASDAQ	MTSI	Fri, Feb 13, 2015	34.68	35.00	32.97	33.06
733	NASDAQ	MTSI	Thu, Feb 12, 2015	35.53	35.61	33.89	34.58
732	NASDAQ	MTSI	Wed, Feb 11, 2015	33.13	35.27	32.96	35.16
731	NASDAQ	MTSI	Tue, Feb 10, 2015	32.97	33.18	32.26	33.05
730	NASDAQ	MTSI	Mon, Feb 9, 2015	33.00	33.00	31.94	32.56
729	NASDAQ	MTSI	Fri, Feb 6, 2015	31.44	33.22	31.16	32.44
728	NASDAQ	MTSI	Thu, Feb 5, 2015	30.62	30.95	29.73	30.60
727	NASDAQ	MTSI	Wed, Feb 4, 2015	29.63	31.03	29.63	30.76
726	NASDAQ	MTSI	Tue, Feb 3, 2015	30.11	31.27	27.64	29.90
725	NASDAQ	MTSI	Mon, Feb 2, 2015	32.41	33.00	31.73	32.30
724	NASDAQ	MTSI	Fri, Jan 30, 2015	33.83	34.12	32.39	32.51
723	NASDAQ	MTSI	Thu, Jan 29, 2015	33.39	33.91	32.67	33.79
722	NASDAQ	MTSI	Wed, Jan 28, 2015	34.15	34.79	33.27	33.43
721	NASDAQ	MTSI	Tue, Jan 27, 2015	33.50	34.47	33.00	33.99
720	NASDAQ	MTSI	Mon, Jan 26, 2015	34.79	34.79	33.22	34.10
719	NASDAQ	MTSI	Fri, Jan 23, 2015	31.99	34.85	31.66	34.79
718	NASDAQ	MTSI	Thu, Jan 22, 2015	31.49	32.06	30.84	31.88
717	NASDAQ	MTSI	Wed, Jan 21, 2015	31.16	31.50	30.34	31.19
716	NASDAQ	MTSI	Tue, Jan 20, 2015	29.00	31.45	29.00	31.34
715	NASDAQ	MTSI	Fri, Jan 16, 2015	28.28	29.35	28.00	28.98
714	NASDAQ	MTSI	Thu, Jan 15, 2015	29.55	29.60	28.31	28.41
713	NASDAQ	MTSI	Wed, Jan 14, 2015	30.02	30.29	28.74	29.49
712	NASDAQ	MTSI	Tue, Jan 13, 2015	30.63	31.56	30.16	30.47
711	NASDAQ	MTSI	Mon, Jan 12, 2015	30.57	30.77	30.10	30.47
710	NASDAQ	MTSI	Fri, Jan 9, 2015	30.41	30.87	30.22	30.49
709	NASDAQ	MTSI	Thu, Jan 8, 2015	29.10	30.83	29.10	30.49
708	NASDAQ	MTSI	Wed, Jan 7, 2015	28.86	29.23	28.12	28.90
707	NASDAQ	MTSI	Tue, Jan 6, 2015	29.66	29.96	28.32	28.60
706	NASDAQ	MTSI	Mon, Jan 5, 2015	31.36	31.72	29.20	29.68
705	NASDAQ	MTSI	Fri, Jan 2, 2015	31.51	31.73	30.65	31.53
704	NASDAQ	MTSI	Wed, Dec 31, 2014	31.44	32.11	31.01	31.28
703	NASDAQ	MTSI	Tue, Dec 30, 2014	31.90	32.34	31.10	31.25
702	NASDAQ	MTSI	Mon, Dec 29, 2014	31.25	32.06	30.55	31.96
701	NASDAQ	MTSI	Fri, Dec 26, 2014	32.61	32.80	31.91	32.17
700	NASDAQ	MTSI	Wed, Dec 24, 2014	31.99	32.78	31.81	32.39
699	NASDAQ	MTSI	Tue, Dec 23, 2014	32.11	32.14	31.50	31.82
698	NASDAQ	MTSI	Mon, Dec 22, 2014	31.70	32.22	31.26	32.00
697	NASDAQ	MTSI	Fri, Dec 19, 2014	31.96	31.96	31.48	31.48
696	NASDAQ	MTSI	Thu, Dec 18, 2014	31.36	31.92	30.72	31.83
695	NASDAQ	MTSI	Wed, Dec 17, 2014	30.11	30.90	29.59	30.83
694	NASDAQ	MTSI	Tue, Dec 16, 2014	30.44	31.92	29.78	30.09
693	NASDAQ	MTSI	Mon, Dec 15, 2014	29.40	30.85	29.40	30.46
692	NASDAQ	MTSI	Fri, Dec 12, 2014	29.03	29.90	28.73	29.29
691	NASDAQ	MTSI	Thu, Dec 11, 2014	29.22	29.87	29.06	29.34
690	NASDAQ	MTSI	Wed, Dec 10, 2014	29.57	29.95	28.48	28.91
689	NASDAQ	MTSI	Tue, Dec 9, 2014	28.33	29.77	28.16	29.64
688	NASDAQ	MTSI	Mon, Dec 8, 2014	28.62	29.19	28.58	28.89
687	NASDAQ	MTSI	Fri, Dec 5, 2014	27.27	28.82	27.27	28.66
686	NASDAQ	MTSI	Thu, Dec 4, 2014	27.00	27.42	26.63	27.14
685	NASDAQ	MTSI	Wed, Dec 3, 2014	26.01	26.99	25.99	26.86
684	NASDAQ	MTSI	Tue, Dec 2, 2014	25.36	26.22	25.15	25.88
683	NASDAQ	MTSI	Mon, Dec 1, 2014	24.85	25.68	24.14	25.30
682	NASDAQ	MTSI	Fri, Nov 28, 2014	25.50	25.59	24.71	24.83
681	NASDAQ	MTSI	Wed, Nov 26, 2014	25.16	25.67	25.00	25.47
680	NASDAQ	MTSI	Tue, Nov 25, 2014	24.99	25.48	24.77	25.24
679	NASDAQ	MTSI	Mon, Nov 24, 2014	24.72	25.35	24.36	25.00
678	NASDAQ	MTSI	Fri, Nov 21, 2014	24.44	25.52	24.17	24.72
677	NASDAQ	MTSI	Thu, Nov 20, 2014	23.93	24.24	23.53	23.97
676	NASDAQ	MTSI	Wed, Nov 19, 2014	24.50	25.64	22.61	23.99
675	NASDAQ	MTSI	Tue, Nov 18, 2014	21.60	23.04	21.60	22.98
674	NASDAQ	MTSI	Mon, Nov 17, 2014	22.63	23.52	22.00	22.09
673	NASDAQ	MTSI	Fri, Nov 14, 2014	22.44	23.05	22.09	22.57
672	NASDAQ	MTSI	Thu, Nov 13, 2014	23.09	23.71	23.09	23.40
671	NASDAQ	MTSI	Wed, Nov 12, 2014	23.06	23.18	21.90	23.09
670	NASDAQ	MTSI	Tue, Nov 11, 2014	22.56	23.31	22.15	23.14
669	NASDAQ	MTSI	Mon, Nov 10, 2014	22.34	22.98	22.16	22.76
668	NASDAQ	MTSI	Fri, Nov 7, 2014	22.60	22.89	21.69	22.25
667	NASDAQ	MTSI	Thu, Nov 6, 2014	22.17	22.82	21.90	22.58
666	NASDAQ	MTSI	Wed, Nov 5, 2014	21.99	22.40	21.83	22.25
665	NASDAQ	MTSI	Tue, Nov 4, 2014	21.72	21.92	21.44	21.79
664	NASDAQ	MTSI	Mon, Nov 3, 2014	21.93	22.12	21.41	21.75
663	NASDAQ	MTSI	Fri, Oct 31, 2014	22.22	22.86	20.87	21.99
662	NASDAQ	MTSI	Thu, Oct 30, 2014	21.88	22.34	21.39	21.65
661	NASDAQ	MTSI	Wed, Oct 29, 2014	21.77	22.11	20.78	21.92
660	NASDAQ	MTSI	Tue, Oct 28, 2014	20.99	21.91	20.95	21.76
659	NASDAQ	MTSI	Mon, Oct 27, 2014	20.99	21.19	20.70	20.95
658	NASDAQ	MTSI	Fri, Oct 24, 2014	21.39	21.66	21.02	21.12
657	NASDAQ	MTSI	Thu, Oct 23, 2014	21.52	22.11	21.14	21.48
656	NASDAQ	MTSI	Wed, Oct 22, 2014	22.01	22.12	21.09	21.21
655	NASDAQ	MTSI	Tue, Oct 21, 2014	21.60	22.34	20.99	21.83
654	NASDAQ	MTSI	Mon, Oct 20, 2014	21.43	21.97	21.18	21.50
653	NASDAQ	MTSI	Fri, Oct 17, 2014	22.02	22.15	20.95	21.64
652	NASDAQ	MTSI	Thu, Oct 16, 2014	19.74	21.78	19.36	21.76
651	NASDAQ	MTSI	Wed, Oct 15, 2014	19.00	20.30	19.00	20.10
650	NASDAQ	MTSI	Tue, Oct 14, 2014	19.15	19.97	19.00	19.29
649	NASDAQ	MTSI	Mon, Oct 13, 2014	18.90	19.64	18.75	19.10
648	NASDAQ	MTSI	Fri, Oct 10, 2014	19.84	19.84	18.23	18.76
647	NASDAQ	MTSI	Thu, Oct 9, 2014	21.07	21.07	19.92	19.95
646	NASDAQ	MTSI	Wed, Oct 8, 2014	20.47	21.15	20.29	21.06
645	NASDAQ	MTSI	Tue, Oct 7, 2014	21.11	21.19	20.38	20.46
644	NASDAQ	MTSI	Mon, Oct 6, 2014	21.76	22.14	21.00	21.25
643	NASDAQ	MTSI	Fri, Oct 3, 2014	22.20	22.20	21.58	21.63
642	NASDAQ	MTSI	Thu, Oct 2, 2014	21.72	22.47	21.58	21.99
641	NASDAQ	MTSI	Wed, Oct 1, 2014	21.76	22.15	21.37	21.69
640	NASDAQ	MTSI	Tue, Sep 30, 2014	22.88	23.08	21.82	21.84
639	NASDAQ	MTSI	Mon, Sep 29, 2014	23.00	23.45	22.65	22.86
638	NASDAQ	MTSI	Fri, Sep 26, 2014	22.93	23.50	22.50	23.29
637	NASDAQ	MTSI	Thu, Sep 25, 2014	23.20	23.20	22.33	22.84
636	NASDAQ	MTSI	Wed, Sep 24, 2014	23.00	23.36	22.69	23.31
635	NASDAQ	MTSI	Tue, Sep 23, 2014	23.51	23.62	22.87	22.97
634	NASDAQ	MTSI	Mon, Sep 22, 2014	24.32	24.47	23.32	23.45
633	NASDAQ	MTSI	Fri, Sep 19, 2014	25.50	25.56	24.42	24.49
632	NASDAQ	MTSI	Thu, Sep 18, 2014	25.29	25.62	25.19	25.34
631	NASDAQ	MTSI	Wed, Sep 17, 2014	25.27	25.70	25.14	25.20
630	NASDAQ	MTSI	Tue, Sep 16, 2014	24.99	25.42	24.81	25.19
629	NASDAQ	MTSI	Mon, Sep 15, 2014	24.80	25.01	24.76	25.00
628	NASDAQ	MTSI	Fri, Sep 12, 2014	24.88	25.04	24.83	24.98
627	NASDAQ	MTSI	Thu, Sep 11, 2014	24.58	25.09	24.58	24.85
626	NASDAQ	MTSI	Wed, Sep 10, 2014	24.99	24.99	24.46	24.75
625	NASDAQ	MTSI	Tue, Sep 9, 2014	25.03	25.05	24.76	24.91
624	NASDAQ	MTSI	Mon, Sep 8, 2014	24.99	25.03	24.38	25.01
623	NASDAQ	MTSI	Fri, Sep 5, 2014	24.30	25.04	24.23	24.89
622	NASDAQ	MTSI	Thu, Sep 4, 2014	24.00	24.57	23.62	24.34
621	NASDAQ	MTSI	Wed, Sep 3, 2014	24.35	24.35	23.60	24.00
620	NASDAQ	MTSI	Tue, Sep 2, 2014	23.75	24.35	23.39	24.35
619	NASDAQ	MTSI	Fri, Aug 29, 2014	23.07	23.74	22.90	23.68
618	NASDAQ	MTSI	Thu, Aug 28, 2014	22.57	23.21	22.54	22.85
617	NASDAQ	MTSI	Wed, Aug 27, 2014	22.73	23.40	22.59	22.75
616	NASDAQ	MTSI	Tue, Aug 26, 2014	22.81	22.97	22.63	22.76
615	NASDAQ	MTSI	Mon, Aug 25, 2014	22.75	22.86	22.40	22.79
614	NASDAQ	MTSI	Fri, Aug 22, 2014	22.46	22.69	21.94	22.60
613	NASDAQ	MTSI	Thu, Aug 21, 2014	21.87	22.50	21.37	22.44
612	NASDAQ	MTSI	Wed, Aug 20, 2014	21.61	22.15	21.53	22.01
611	NASDAQ	MTSI	Tue, Aug 19, 2014	21.42	21.80	21.41	21.71
610	NASDAQ	MTSI	Mon, Aug 18, 2014	21.53	21.54	21.18	21.47
609	NASDAQ	MTSI	Fri, Aug 15, 2014	21.63	21.75	20.87	21.30
608	NASDAQ	MTSI	Thu, Aug 14, 2014	21.16	21.50	20.82	21.45
607	NASDAQ	MTSI	Wed, Aug 13, 2014	20.92	21.26	20.75	21.16
606	NASDAQ	MTSI	Tue, Aug 12, 2014	21.30	21.41	20.84	20.88
605	NASDAQ	MTSI	Mon, Aug 11, 2014	21.26	21.83	21.07	21.37
604	NASDAQ	MTSI	Fri, Aug 8, 2014	21.11	21.55	20.46	21.16
603	NASDAQ	MTSI	Thu, Aug 7, 2014	21.19	21.42	20.71	21.04
602	NASDAQ	MTSI	Wed, Aug 6, 2014	20.68	21.49	20.67	21.13
601	NASDAQ	MTSI	Tue, Aug 5, 2014	20.41	20.91	20.28	20.85
600	NASDAQ	MTSI	Mon, Aug 4, 2014	19.92	20.72	19.92	20.62
599	NASDAQ	MTSI	Fri, Aug 1, 2014	19.88	20.34	19.16	19.83
598	NASDAQ	MTSI	Thu, Jul 31, 2014	19.39	20.02	19.08	19.90
597	NASDAQ	MTSI	Wed, Jul 30, 2014	20.20	20.43	19.04	19.68
596	NASDAQ	MTSI	Tue, Jul 29, 2014	20.30	20.75	19.89	19.96
595	NASDAQ	MTSI	Mon, Jul 28, 2014	19.75	20.60	19.75	20.29
594	NASDAQ	MTSI	Fri, Jul 25, 2014	20.46	20.46	19.46	19.69
593	NASDAQ	MTSI	Thu, Jul 24, 2014	21.04	21.18	20.46	20.66
592	NASDAQ	MTSI	Wed, Jul 23, 2014	21.37	21.53	20.87	20.99
591	NASDAQ	MTSI	Tue, Jul 22, 2014	21.28	21.75	20.70	21.32
590	NASDAQ	MTSI	Mon, Jul 21, 2014	20.69	21.23	20.30	21.14
589	NASDAQ	MTSI	Fri, Jul 18, 2014	20.27	21.05	20.25	20.79
588	NASDAQ	MTSI	Thu, Jul 17, 2014	20.56	20.76	20.26	20.34
587	NASDAQ	MTSI	Wed, Jul 16, 2014	20.59	20.85	20.06	20.64
586	NASDAQ	MTSI	Tue, Jul 15, 2014	20.61	20.79	19.98	20.39
585	NASDAQ	MTSI	Mon, Jul 14, 2014	20.58	20.71	20.24	20.50
584	NASDAQ	MTSI	Fri, Jul 11, 2014	20.31	20.62	20.02	20.53
583	NASDAQ	MTSI	Thu, Jul 10, 2014	20.26	23.00	20.00	20.29
582	NASDAQ	MTSI	Wed, Jul 9, 2014	21.08	21.19	20.47	20.71
581	NASDAQ	MTSI	Tue, Jul 8, 2014	22.54	22.86	20.84	21.03
580	NASDAQ	MTSI	Mon, Jul 7, 2014	22.75	23.09	22.19	22.62
579	NASDAQ	MTSI	Thu, Jul 3, 2014	22.95	22.98	22.69	22.91
578	NASDAQ	MTSI	Wed, Jul 2, 2014	22.41	23.06	22.41	22.81
577	NASDAQ	MTSI	Tue, Jul 1, 2014	22.51	23.44	22.34	22.43
576	NASDAQ	MTSI	Mon, Jun 30, 2014	22.23	22.66	22.17	22.48
575	NASDAQ	MTSI	Fri, Jun 27, 2014	22.37	22.81	22.15	22.39
574	NASDAQ	MTSI	Thu, Jun 26, 2014	22.44	23.13	22.20	22.62
573	NASDAQ	MTSI	Wed, Jun 25, 2014	22.21	22.53	21.45	22.35
572	NASDAQ	MTSI	Tue, Jun 24, 2014	22.96	23.17	22.20	22.35
571	NASDAQ	MTSI	Mon, Jun 23, 2014	22.62	23.25	22.38	23.03
570	NASDAQ	MTSI	Fri, Jun 20, 2014	22.81	23.19	22.46	22.68
569	NASDAQ	MTSI	Thu, Jun 19, 2014	22.70	22.91	22.49	22.79
568	NASDAQ	MTSI	Wed, Jun 18, 2014	22.87	23.03	22.23	22.78
567	NASDAQ	MTSI	Tue, Jun 17, 2014	22.06	23.25	21.80	23.02
566	NASDAQ	MTSI	Mon, Jun 16, 2014	21.99	22.15	21.85	22.04
565	NASDAQ	MTSI	Fri, Jun 13, 2014	21.90	22.10	21.49	21.96
564	NASDAQ	MTSI	Thu, Jun 12, 2014	22.00	22.07	21.42	21.85
563	NASDAQ	MTSI	Wed, Jun 11, 2014	22.19	22.32	21.90	22.14
562	NASDAQ	MTSI	Tue, Jun 10, 2014	21.78	22.38	21.12	22.30
561	NASDAQ	MTSI	Mon, Jun 9, 2014	20.16	22.06	20.00	21.99
560	NASDAQ	MTSI	Fri, Jun 6, 2014	19.90	20.26	19.55	20.00
559	NASDAQ	MTSI	Thu, Jun 5, 2014	18.91	20.00	18.87	19.98
558	NASDAQ	MTSI	Wed, Jun 4, 2014	18.80	19.09	18.80	18.93
557	NASDAQ	MTSI	Tue, Jun 3, 2014	18.74	19.22	18.59	18.99
556	NASDAQ	MTSI	Mon, Jun 2, 2014	18.26	18.69	18.22	18.63
555	NASDAQ	MTSI	Fri, May 30, 2014	17.89	18.32	17.77	18.29
554	NASDAQ	MTSI	Thu, May 29, 2014	17.86	18.04	17.57	17.85
553	NASDAQ	MTSI	Wed, May 28, 2014	17.97	18.10	17.50	17.91
552	NASDAQ	MTSI	Tue, May 27, 2014	17.65	18.17	17.65	18.07
551	NASDAQ	MTSI	Fri, May 23, 2014	16.93	17.50	16.67	17.45
550	NASDAQ	MTSI	Thu, May 22, 2014	16.66	16.98	16.66	16.90
549	NASDAQ	MTSI	Wed, May 21, 2014	16.49	16.79	16.27	16.67
548	NASDAQ	MTSI	Tue, May 20, 2014	16.40	16.56	15.99	16.47
547	NASDAQ	MTSI	Mon, May 19, 2014	16.00	16.66	16.00	16.51
546	NASDAQ	MTSI	Fri, May 16, 2014	16.19	16.51	15.77	16.04
545	NASDAQ	MTSI	Thu, May 15, 2014	15.80	16.38	15.76	16.19
544	NASDAQ	MTSI	Wed, May 14, 2014	16.38	16.76	15.85	15.88
543	NASDAQ	MTSI	Tue, May 13, 2014	16.82	17.07	16.43	16.47
542	NASDAQ	MTSI	Mon, May 12, 2014	16.58	17.11	16.43	16.87
541	NASDAQ	MTSI	Fri, May 9, 2014	16.31	16.62	16.06	16.55
540	NASDAQ	MTSI	Thu, May 8, 2014	16.68	16.73	16.30	16.43
539	NASDAQ	MTSI	Wed, May 7, 2014	16.70	16.92	16.41	16.69
538	NASDAQ	MTSI	Tue, May 6, 2014	17.30	17.49	16.50	16.73
537	NASDAQ	MTSI	Mon, May 5, 2014	17.47	17.70	17.19	17.39
536	NASDAQ	MTSI	Fri, May 2, 2014	17.63	17.80	17.43	17.56
535	NASDAQ	MTSI	Thu, May 1, 2014	17.41	18.27	17.06	17.77
534	NASDAQ	MTSI	Wed, Apr 30, 2014	17.64	17.74	17.02	17.51
533	NASDAQ	MTSI	Tue, Apr 29, 2014	17.00	17.65	17.00	17.50
532	NASDAQ	MTSI	Mon, Apr 28, 2014	17.61	17.79	16.75	17.21
531	NASDAQ	MTSI	Fri, Apr 25, 2014	18.09	18.09	17.27	17.60
530	NASDAQ	MTSI	Thu, Apr 24, 2014	18.40	18.54	17.90	18.23
529	NASDAQ	MTSI	Wed, Apr 23, 2014	18.70	18.71	18.15	18.23
528	NASDAQ	MTSI	Tue, Apr 22, 2014	18.45	19.07	18.45	18.92
527	NASDAQ	MTSI	Mon, Apr 21, 2014	18.77	18.92	18.39	18.57
526	NASDAQ	MTSI	Thu, Apr 17, 2014	18.57	18.89	18.30	18.75
525	NASDAQ	MTSI	Wed, Apr 16, 2014	18.93	18.94	18.44	18.63
524	NASDAQ	MTSI	Tue, Apr 15, 2014	19.18	19.18	18.02	18.82
523	NASDAQ	MTSI	Mon, Apr 14, 2014	18.84	19.17	18.67	19.05
522	NASDAQ	MTSI	Fri, Apr 11, 2014	19.21	19.27	18.64	18.87
521	NASDAQ	MTSI	Thu, Apr 10, 2014	20.31	20.31	19.12	19.39
520	NASDAQ	MTSI	Wed, Apr 9, 2014	20.13	20.47	19.92	20.37
519	NASDAQ	MTSI	Tue, Apr 8, 2014	20.44	20.44	19.79	20.10
518	NASDAQ	MTSI	Mon, Apr 7, 2014	20.04	20.33	19.40	20.01
517	NASDAQ	MTSI	Fri, Apr 4, 2014	21.31	21.31	19.99	20.15
516	NASDAQ	MTSI	Thu, Apr 3, 2014	21.43	21.70	21.00	21.14
515	NASDAQ	MTSI	Wed, Apr 2, 2014	21.46	21.66	21.34	21.57
514	NASDAQ	MTSI	Tue, Apr 1, 2014	20.55	21.51	20.54	21.46
513	NASDAQ	MTSI	Mon, Mar 31, 2014	20.33	20.71	20.30	20.55
512	NASDAQ	MTSI	Fri, Mar 28, 2014	20.69	21.11	20.33	20.53
511	NASDAQ	MTSI	Thu, Mar 27, 2014	20.59	20.75	20.30	20.73
510	NASDAQ	MTSI	Wed, Mar 26, 2014	20.90	21.03	20.57	20.60
509	NASDAQ	MTSI	Tue, Mar 25, 2014	20.63	21.05	20.61	20.76
508	NASDAQ	MTSI	Mon, Mar 24, 2014	20.90	20.90	20.23	20.57
507	NASDAQ	MTSI	Fri, Mar 21, 2014	20.87	21.12	20.53	20.94
506	NASDAQ	MTSI	Thu, Mar 20, 2014	20.51	20.97	20.00	20.76
505	NASDAQ	MTSI	Wed, Mar 19, 2014	20.39	20.90	20.39	20.71
504	NASDAQ	MTSI	Tue, Mar 18, 2014	20.78	20.79	19.89	20.48
503	NASDAQ	MTSI	Mon, Mar 17, 2014	19.95	20.92	19.77	20.82
502	NASDAQ	MTSI	Fri, Mar 14, 2014	19.48	20.03	19.40	19.84
501	NASDAQ	MTSI	Thu, Mar 13, 2014	19.37	21.44	19.37	19.90
500	NASDAQ	MTSI	Wed, Mar 12, 2014	18.98	19.35	18.96	19.24
499	NASDAQ	MTSI	Tue, Mar 11, 2014	19.63	19.63	18.94	19.02
498	NASDAQ	MTSI	Mon, Mar 10, 2014	19.21	19.56	19.04	19.52
497	NASDAQ	MTSI	Fri, Mar 7, 2014	19.40	19.55	18.96	19.39
496	NASDAQ	MTSI	Thu, Mar 6, 2014	18.00	19.56	18.00	19.48
495	NASDAQ	MTSI	Wed, Mar 5, 2014	17.47	18.25	17.22	18.10
494	NASDAQ	MTSI	Tue, Mar 4, 2014	17.25	17.66	17.07	17.37
493	NASDAQ	MTSI	Mon, Mar 3, 2014	16.96	17.15	16.79	17.13
492	NASDAQ	MTSI	Fri, Feb 28, 2014	16.95	17.23	16.95	16.96
491	NASDAQ	MTSI	Thu, Feb 27, 2014	16.69	17.20	16.64	17.05
490	NASDAQ	MTSI	Wed, Feb 26, 2014	16.93	17.06	16.53	16.83
489	NASDAQ	MTSI	Tue, Feb 25, 2014	17.04	17.23	16.76	17.02
488	NASDAQ	MTSI	Mon, Feb 24, 2014	16.01	17.30	15.99	16.96
487	NASDAQ	MTSI	Fri, Feb 21, 2014	16.00	16.29	15.89	16.11
486	NASDAQ	MTSI	Thu, Feb 20, 2014	16.00	16.16	15.94	16.11
485	NASDAQ	MTSI	Wed, Feb 19, 2014	16.00	16.24	15.94	16.05
484	NASDAQ	MTSI	Tue, Feb 18, 2014	16.37	16.49	15.43	16.04
483	NASDAQ	MTSI	Fri, Feb 14, 2014	16.62	16.62	16.47	16.49
482	NASDAQ	MTSI	Thu, Feb 13, 2014	16.14	16.85	16.14	16.60
481	NASDAQ	MTSI	Wed, Feb 12, 2014	16.66	16.93	16.10	16.36
480	NASDAQ	MTSI	Tue, Feb 11, 2014	17.45	17.45	16.00	16.70
479	NASDAQ	MTSI	Mon, Feb 10, 2014	16.58	17.45	16.58	17.44
478	NASDAQ	MTSI	Fri, Feb 7, 2014	15.71	16.69	15.71	16.47
477	NASDAQ	MTSI	Thu, Feb 6, 2014	15.62	15.98	15.58	15.75
476	NASDAQ	MTSI	Wed, Feb 5, 2014	15.88	15.89	15.50	15.60
475	NASDAQ	MTSI	Tue, Feb 4, 2014	16.40	16.55	15.66	15.98
474	NASDAQ	MTSI	Mon, Feb 3, 2014	16.80	17.28	16.30	16.47
473	NASDAQ	MTSI	Fri, Jan 31, 2014	17.02	17.34	16.79	17.00
472	NASDAQ	MTSI	Thu, Jan 30, 2014	16.28	17.65	16.28	17.40
471	NASDAQ	MTSI	Wed, Jan 29, 2014	16.10	17.05	16.05	16.08
470	NASDAQ	MTSI	Tue, Jan 28, 2014	16.58	16.66	16.15	16.28
469	NASDAQ	MTSI	Mon, Jan 27, 2014	17.03	17.03	16.55	16.64
468	NASDAQ	MTSI	Fri, Jan 24, 2014	16.91	17.04	16.75	16.92
467	NASDAQ	MTSI	Thu, Jan 23, 2014	17.10	17.14	16.89	17.04
466	NASDAQ	MTSI	Wed, Jan 22, 2014	17.32	17.32	17.00	17.12
465	NASDAQ	MTSI	Tue, Jan 21, 2014	16.40	17.34	16.27	17.20
464	NASDAQ	MTSI	Fri, Jan 17, 2014	16.12	16.32	16.06	16.25
463	NASDAQ	MTSI	Thu, Jan 16, 2014	16.50	16.50	16.06	16.19
462	NASDAQ	MTSI	Wed, Jan 15, 2014	17.22	17.25	16.42	16.54
461	NASDAQ	MTSI	Tue, Jan 14, 2014	16.58	17.16	16.58	17.10
460	NASDAQ	MTSI	Mon, Jan 13, 2014	16.06	16.68	15.66	16.57
459	NASDAQ	MTSI	Fri, Jan 10, 2014	15.95	16.32	15.90	16.16
458	NASDAQ	MTSI	Thu, Jan 9, 2014	16.10	16.10	15.57	16.00
457	NASDAQ	MTSI	Wed, Jan 8, 2014	16.30	16.57	15.81	16.00
456	NASDAQ	MTSI	Tue, Jan 7, 2014	16.13	16.57	15.98	16.38
455	NASDAQ	MTSI	Mon, Jan 6, 2014	16.18	16.94	15.95	16.07
454	NASDAQ	MTSI	Fri, Jan 3, 2014	15.91	16.16	15.54	16.07
453	NASDAQ	MTSI	Thu, Jan 2, 2014	16.96	17.25	15.72	15.86
452	NASDAQ	MTSI	Tue, Dec 31, 2013	17.05	17.19	16.76	16.99
451	NASDAQ	MTSI	Mon, Dec 30, 2013	16.47	17.38	16.47	17.00
450	NASDAQ	MTSI	Fri, Dec 27, 2013	16.54	16.72	16.35	16.53
449	NASDAQ	MTSI	Thu, Dec 26, 2013	16.34	16.70	16.29	16.48
448	NASDAQ	MTSI	Tue, Dec 24, 2013	16.05	16.43	16.05	16.29
447	NASDAQ	MTSI	Mon, Dec 23, 2013	15.70	16.17	15.09	16.08
446	NASDAQ	MTSI	Fri, Dec 20, 2013	15.27	15.79	14.89	15.57
445	NASDAQ	MTSI	Thu, Dec 19, 2013	15.22	15.60	14.96	15.19
444	NASDAQ	MTSI	Wed, Dec 18, 2013	14.72	15.15	14.64	15.14
443	NASDAQ	MTSI	Tue, Dec 17, 2013	14.91	14.95	14.67	14.74
442	NASDAQ	MTSI	Mon, Dec 16, 2013	14.53	15.24	14.53	14.90
441	NASDAQ	MTSI	Fri, Dec 13, 2013	14.39	14.51	14.20	14.41
440	NASDAQ	MTSI	Thu, Dec 12, 2013	14.93	14.81	14.27	14.38
439	NASDAQ	MTSI	Wed, Dec 11, 2013	15.34	15.53	14.85	14.87
438	NASDAQ	MTSI	Tue, Dec 10, 2013	15.91	15.85	15.24	15.26
437	NASDAQ	MTSI	Mon, Dec 9, 2013	15.77	15.99	15.54	15.98
436	NASDAQ	MTSI	Fri, Dec 6, 2013	15.42	15.89	15.42	15.71
435	NASDAQ	MTSI	Thu, Dec 5, 2013	15.36	15.51	15.16	15.23
434	NASDAQ	MTSI	Wed, Dec 4, 2013	15.34	15.43	15.18	15.32
433	NASDAQ	MTSI	Tue, Dec 3, 2013	15.41	15.68	15.29	15.44
432	NASDAQ	MTSI	Mon, Dec 2, 2013	16.05	16.06	15.47	15.55
431	NASDAQ	MTSI	Fri, Nov 29, 2013	16.00	16.21	15.95	16.00
430	NASDAQ	MTSI	Wed, Nov 27, 2013	15.90	16.00	15.75	15.98
429	NASDAQ	MTSI	Tue, Nov 26, 2013	15.13	15.90	15.13	15.89
428	NASDAQ	MTSI	Mon, Nov 25, 2013	15.29	15.42	15.16	15.18
427	NASDAQ	MTSI	Fri, Nov 22, 2013	14.89	15.30	14.84	15.15
426	NASDAQ	MTSI	Thu, Nov 21, 2013	14.08	15.03	14.08	15.00
425	NASDAQ	MTSI	Wed, Nov 20, 2013	13.60	13.99	13.59	13.99
424	NASDAQ	MTSI	Tue, Nov 19, 2013	14.42	14.46	13.20	13.59
423	NASDAQ	MTSI	Mon, Nov 18, 2013	14.92	15.38	14.50	14.52
422	NASDAQ	MTSI	Fri, Nov 15, 2013	15.05	15.59	14.91	15.11
421	NASDAQ	MTSI	Thu, Nov 14, 2013	15.65	15.65	14.99	15.08
420	NASDAQ	MTSI	Wed, Nov 13, 2013	15.55	15.78	15.53	15.65
419	NASDAQ	MTSI	Tue, Nov 12, 2013	15.65	15.98	15.54	15.67
418	NASDAQ	MTSI	Mon, Nov 11, 2013	15.72	15.90	15.67	15.73
417	NASDAQ	MTSI	Fri, Nov 8, 2013	15.60	15.83	15.39	15.72
416	NASDAQ	MTSI	Thu, Nov 7, 2013	16.00	16.46	15.54	15.54
415	NASDAQ	MTSI	Wed, Nov 6, 2013	16.70	16.70	16.07	16.10
414	NASDAQ	MTSI	Tue, Nov 5, 2013	16.41	17.00	16.37	16.73
413	NASDAQ	MTSI	Mon, Nov 4, 2013	17.20	17.55	17.02	17.42
412	NASDAQ	MTSI	Fri, Nov 1, 2013	17.24	17.90	16.05	17.06
411	NASDAQ	MTSI	Thu, Oct 31, 2013	17.79	17.79	17.24	17.27
410	NASDAQ	MTSI	Wed, Oct 30, 2013	18.25	18.25	17.52	17.65
409	NASDAQ	MTSI	Tue, Oct 29, 2013	18.05	18.23	17.99	18.16
408	NASDAQ	MTSI	Mon, Oct 28, 2013	17.97	18.19	17.96	18.06
407	NASDAQ	MTSI	Fri, Oct 25, 2013	18.17	18.17	17.84	18.05
406	NASDAQ	MTSI	Thu, Oct 24, 2013	18.10	18.15	17.85	18.12
405	NASDAQ	MTSI	Wed, Oct 23, 2013	17.90	18.10	17.93	18.04
404	NASDAQ	MTSI	Tue, Oct 22, 2013	18.00	18.05	17.71	18.00
403	NASDAQ	MTSI	Mon, Oct 21, 2013	17.64	18.00	17.47	17.96
402	NASDAQ	MTSI	Fri, Oct 18, 2013	17.16	17.49	17.03	17.34
401	NASDAQ	MTSI	Thu, Oct 17, 2013	16.78	17.46	16.86	17.06
400	NASDAQ	MTSI	Wed, Oct 16, 2013	16.63	17.05	16.47	16.90
399	NASDAQ	MTSI	Tue, Oct 15, 2013	16.88	16.88	16.34	16.48
398	NASDAQ	MTSI	Mon, Oct 14, 2013	16.73	17.11	16.73	16.85
397	NASDAQ	MTSI	Fri, Oct 11, 2013	16.73	17.20	15.64	16.85
396	NASDAQ	MTSI	Thu, Oct 10, 2013	16.52	17.05	15.40	16.72
395	NASDAQ	MTSI	Wed, Oct 9, 2013	16.24	16.57	16.09	16.31
394	NASDAQ	MTSI	Tue, Oct 8, 2013	17.23	17.37	16.20	16.31
393	NASDAQ	MTSI	Mon, Oct 7, 2013	17.58	17.95	17.58	17.75
392	NASDAQ	MTSI	Fri, Oct 4, 2013	17.82	17.91	17.69	17.78
391	NASDAQ	MTSI	Thu, Oct 3, 2013	17.84	18.00	17.60	17.86
390	NASDAQ	MTSI	Wed, Oct 2, 2013	17.23	17.95	17.19	17.80
389	NASDAQ	MTSI	Tue, Oct 1, 2013	17.05	17.50	16.95	17.48
388	NASDAQ	MTSI	Mon, Sep 30, 2013	17.06	17.20	16.86	17.02
387	NASDAQ	MTSI	Fri, Sep 27, 2013	16.62	17.28	16.62	17.21
386	NASDAQ	MTSI	Thu, Sep 26, 2013	16.57	17.00	16.57	16.75
385	NASDAQ	MTSI	Wed, Sep 25, 2013	16.93	17.19	15.92	16.53
384	NASDAQ	MTSI	Tue, Sep 24, 2013	16.72	16.99	16.51	16.85
383	NASDAQ	MTSI	Mon, Sep 23, 2013	16.45	16.65	16.36	16.60
382	NASDAQ	MTSI	Fri, Sep 20, 2013	16.70	16.94	16.33	16.34
381	NASDAQ	MTSI	Thu, Sep 19, 2013	16.44	16.71	15.75	16.70
380	NASDAQ	MTSI	Wed, Sep 18, 2013	16.46	16.91	15.96	16.50
379	NASDAQ	MTSI	Tue, Sep 17, 2013	16.08	16.50	16.08	16.41
378	NASDAQ	MTSI	Mon, Sep 16, 2013	16.75	16.75	16.00	16.08
377	NASDAQ	MTSI	Fri, Sep 13, 2013	16.80	16.84	16.45	16.56
376	NASDAQ	MTSI	Thu, Sep 12, 2013	16.94	17.00	16.70	16.71
375	NASDAQ	MTSI	Wed, Sep 11, 2013	16.89	17.00	16.75	16.89
374	NASDAQ	MTSI	Tue, Sep 10, 2013	17.00	17.07	16.82	16.97
373	NASDAQ	MTSI	Mon, Sep 9, 2013	16.69	17.00	16.69	16.99
372	NASDAQ	MTSI	Fri, Sep 6, 2013	16.94	16.95	16.54	16.71
371	NASDAQ	MTSI	Thu, Sep 5, 2013	16.77	16.85	16.70	16.85
370	NASDAQ	MTSI	Wed, Sep 4, 2013	16.58	16.80	16.50	16.70
369	NASDAQ	MTSI	Tue, Sep 3, 2013	16.50	16.66	16.43	16.63
368	NASDAQ	MTSI	Fri, Aug 30, 2013	16.36	16.50	16.06	16.36
367	NASDAQ	MTSI	Thu, Aug 29, 2013	15.94	16.49	15.75	16.43
366	NASDAQ	MTSI	Wed, Aug 28, 2013	15.69	16.10	15.85	15.99
365	NASDAQ	MTSI	Tue, Aug 27, 2013	16.37	16.47	15.53	15.70
364	NASDAQ	MTSI	Mon, Aug 26, 2013	16.42	16.88	16.05	16.61
363	NASDAQ	MTSI	Fri, Aug 23, 2013	16.24	16.50	16.24	16.43
362	NASDAQ	MTSI	Thu, Aug 22, 2013	16.04	16.42	15.92	16.16
361	NASDAQ	MTSI	Wed, Aug 21, 2013	15.94	16.18	15.89	16.01
360	NASDAQ	MTSI	Tue, Aug 20, 2013	15.95	16.16	15.86	16.04
359	NASDAQ	MTSI	Mon, Aug 19, 2013	15.87	16.30	15.87	15.97
358	NASDAQ	MTSI	Fri, Aug 16, 2013	15.83	16.10	15.83	15.99
357	NASDAQ	MTSI	Thu, Aug 15, 2013	16.43	16.65	15.83	15.93
356	NASDAQ	MTSI	Wed, Aug 14, 2013	16.59	16.72	16.53	16.65
355	NASDAQ	MTSI	Tue, Aug 13, 2013	15.96	16.82	16.05	16.67
354	NASDAQ	MTSI	Mon, Aug 12, 2013	16.19	16.35	15.88	16.21
353	NASDAQ	MTSI	Fri, Aug 9, 2013	15.92	16.35	15.88	16.20
352	NASDAQ	MTSI	Thu, Aug 8, 2013	16.00	16.14	15.65	16.00
351	NASDAQ	MTSI	Wed, Aug 7, 2013	16.05	16.12	15.87	15.94
350	NASDAQ	MTSI	Tue, Aug 6, 2013	16.26	16.37	16.14	16.15
349	NASDAQ	MTSI	Mon, Aug 5, 2013	16.40	16.37	15.83	16.27
348	NASDAQ	MTSI	Fri, Aug 2, 2013	16.07	16.48	16.07	16.32
347	NASDAQ	MTSI	Thu, Aug 1, 2013	16.13	16.34	15.90	16.16
346	NASDAQ	MTSI	Wed, Jul 31, 2013	15.84	16.39	15.76	16.03
345	NASDAQ	MTSI	Tue, Jul 30, 2013	15.32	15.82	15.32	15.70
344	NASDAQ	MTSI	Mon, Jul 29, 2013	15.21	15.57	15.24	15.33
343	NASDAQ	MTSI	Fri, Jul 26, 2013	15.59	15.59	15.25	15.26
342	NASDAQ	MTSI	Thu, Jul 25, 2013	15.26	16.15	14.25	15.76
341	NASDAQ	MTSI	Wed, Jul 24, 2013	15.04	15.46	14.98	15.31
340	NASDAQ	MTSI	Tue, Jul 23, 2013	14.99	15.05	14.43	15.03
339	NASDAQ	MTSI	Mon, Jul 22, 2013	14.80	15.07	14.62	14.99
338	NASDAQ	MTSI	Fri, Jul 19, 2013	15.04	15.25	14.57	14.80
337	NASDAQ	MTSI	Thu, Jul 18, 2013	14.92	15.25	14.99	15.13
336	NASDAQ	MTSI	Wed, Jul 17, 2013	14.92	15.16	14.65	14.88
335	NASDAQ	MTSI	Tue, Jul 16, 2013	14.75	15.00	14.66	14.87
334	NASDAQ	MTSI	Mon, Jul 15, 2013	14.80	14.96	14.26	14.82
333	NASDAQ	MTSI	Fri, Jul 12, 2013	14.90	15.00	14.72	14.80
332	NASDAQ	MTSI	Thu, Jul 11, 2013	14.54	15.00	14.25	14.94
331	NASDAQ	MTSI	Wed, Jul 10, 2013	13.53	14.50	13.48	14.40
330	NASDAQ	MTSI	Tue, Jul 9, 2013	13.93	13.93	13.35	13.59
329	NASDAQ	MTSI	Mon, Jul 8, 2013	14.27	14.29	13.84	13.93
328	NASDAQ	MTSI	Fri, Jul 5, 2013	14.34	14.57	14.00	14.27
327	NASDAQ	MTSI	Wed, Jul 3, 2013	13.87	14.17	13.74	14.15
326	NASDAQ	MTSI	Tue, Jul 2, 2013	14.07	14.14	13.69	13.99
325	NASDAQ	MTSI	Mon, Jul 1, 2013	14.65	14.65	14.02	14.16
324	NASDAQ	MTSI	Fri, Jun 28, 2013	14.27	14.93	14.14	14.60
323	NASDAQ	MTSI	Thu, Jun 27, 2013	13.86	14.39	13.74	14.36
322	NASDAQ	MTSI	Wed, Jun 26, 2013	14.01	14.05	13.75	13.86
321	NASDAQ	MTSI	Tue, Jun 25, 2013	13.87	14.00	13.60	13.97
320	NASDAQ	MTSI	Mon, Jun 24, 2013	13.75	13.99	13.67	13.76
319	NASDAQ	MTSI	Fri, Jun 21, 2013	13.99	14.02	13.77	13.92
318	NASDAQ	MTSI	Thu, Jun 20, 2013	14.34	14.69	13.88	13.95
317	NASDAQ	MTSI	Wed, Jun 19, 2013	14.61	14.78	14.56	14.58
316	NASDAQ	MTSI	Tue, Jun 18, 2013	14.36	14.92	14.23	14.65
315	NASDAQ	MTSI	Mon, Jun 17, 2013	14.04	14.48	14.04	14.45
314	NASDAQ	MTSI	Fri, Jun 14, 2013	13.92	14.22	13.92	13.96
313	NASDAQ	MTSI	Thu, Jun 13, 2013	13.78	14.02	13.78	14.01
312	NASDAQ	MTSI	Wed, Jun 12, 2013	13.91	13.91	13.54	13.72
311	NASDAQ	MTSI	Tue, Jun 11, 2013	13.98	14.01	13.73	13.78
310	NASDAQ	MTSI	Mon, Jun 10, 2013	13.87	14.12	13.85	14.00
309	NASDAQ	MTSI	Fri, Jun 7, 2013	13.76	14.12	13.64	13.95
308	NASDAQ	MTSI	Thu, Jun 6, 2013	13.72	13.99	13.69	13.77
307	NASDAQ	MTSI	Wed, Jun 5, 2013	13.82	13.93	13.64	13.67
306	NASDAQ	MTSI	Tue, Jun 4, 2013	13.99	14.12	13.80	13.82
305	NASDAQ	MTSI	Mon, Jun 3, 2013	13.99	14.09	13.67	13.92
304	NASDAQ	MTSI	Fri, May 31, 2013	13.88	14.14	13.87	13.93
303	NASDAQ	MTSI	Thu, May 30, 2013	13.96	14.11	13.97	14.05
302	NASDAQ	MTSI	Wed, May 29, 2013	13.89	14.12	13.89	13.95
301	NASDAQ	MTSI	Tue, May 28, 2013	14.06	14.31	13.62	14.03
300	NASDAQ	MTSI	Fri, May 24, 2013	13.84	14.00	13.76	13.89
299	NASDAQ	MTSI	Thu, May 23, 2013	13.93	14.31	13.72	13.99
298	NASDAQ	MTSI	Wed, May 22, 2013	14.29	14.44	13.94	14.08
297	NASDAQ	MTSI	Tue, May 21, 2013	13.72	14.50	13.71	14.29
296	NASDAQ	MTSI	Mon, May 20, 2013	13.42	13.85	13.12	13.82
295	NASDAQ	MTSI	Fri, May 17, 2013	13.84	13.84	13.38	13.51
294	NASDAQ	MTSI	Thu, May 16, 2013	13.85	14.00	13.72	14.00
293	NASDAQ	MTSI	Wed, May 15, 2013	13.51	14.10	13.60	13.86
292	NASDAQ	MTSI	Tue, May 14, 2013	13.47	13.62	13.47	13.60
291	NASDAQ	MTSI	Mon, May 13, 2013	13.62	13.72	13.48	13.60
290	NASDAQ	MTSI	Fri, May 10, 2013	13.89	14.13	13.55	13.60
289	NASDAQ	MTSI	Thu, May 9, 2013	13.80	14.02	13.80	13.94
288	NASDAQ	MTSI	Wed, May 8, 2013	13.91	14.10	13.85	13.99
287	NASDAQ	MTSI	Tue, May 7, 2013	13.92	14.00	13.86	14.00
286	NASDAQ	MTSI	Mon, May 6, 2013	13.93	14.19	13.88	13.97
285	NASDAQ	MTSI	Fri, May 3, 2013	13.94	14.26	13.88	13.99
284	NASDAQ	MTSI	Thu, May 2, 2013	13.64	14.21	13.31	13.72
283	NASDAQ	MTSI	Wed, May 1, 2013	13.85	14.21	12.76	13.60
282	NASDAQ	MTSI	Tue, Apr 30, 2013	13.87	14.03	13.54	14.03
281	NASDAQ	MTSI	Mon, Apr 29, 2013	13.90	13.98	13.80	13.94
280	NASDAQ	MTSI	Fri, Apr 26, 2013	14.07	14.07	13.82	13.89
279	NASDAQ	MTSI	Thu, Apr 25, 2013	14.19	14.25	14.09	14.13
278	NASDAQ	MTSI	Wed, Apr 24, 2013	13.46	14.30	13.08	14.10
277	NASDAQ	MTSI	Tue, Apr 23, 2013	13.29	13.48	13.16	13.46
276	NASDAQ	MTSI	Mon, Apr 22, 2013	13.19	13.26	12.75	13.19
275	NASDAQ	MTSI	Fri, Apr 19, 2013	13.34	13.54	12.73	13.24
274	NASDAQ	MTSI	Thu, Apr 18, 2013	13.96	13.78	12.45	13.38
273	NASDAQ	MTSI	Wed, Apr 17, 2013	14.24	14.46	13.79	13.89
272	NASDAQ	MTSI	Tue, Apr 16, 2013	14.10	14.39	14.10	14.34
271	NASDAQ	MTSI	Mon, Apr 15, 2013	14.10	14.10	13.65	14.05
270	NASDAQ	MTSI	Fri, Apr 12, 2013	14.53	14.56	14.21	14.21
269	NASDAQ	MTSI	Thu, Apr 11, 2013	14.55	14.79	14.49	14.66
268	NASDAQ	MTSI	Wed, Apr 10, 2013	14.57	14.65	14.00	14.61
267	NASDAQ	MTSI	Tue, Apr 9, 2013	13.80	14.75	13.63	14.51
266	NASDAQ	MTSI	Mon, Apr 8, 2013	14.67	14.67	13.60	13.82
265	NASDAQ	MTSI	Fri, Apr 5, 2013	14.78	15.25	14.48	14.69
264	NASDAQ	MTSI	Thu, Apr 4, 2013	14.72	14.98	14.50	14.94
263	NASDAQ	MTSI	Wed, Apr 3, 2013	15.38	15.48	14.74	14.74
262	NASDAQ	MTSI	Tue, Apr 2, 2013	15.66	15.86	15.35	15.37
261	NASDAQ	MTSI	Mon, Apr 1, 2013	16.10	16.14	15.55	15.60
260	NASDAQ	MTSI	Thu, Mar 28, 2013	16.23	16.23	16.00	16.07
259	NASDAQ	MTSI	Wed, Mar 27, 2013	16.09	16.22	16.09	16.16
258	NASDAQ	MTSI	Tue, Mar 26, 2013	16.23	16.25	16.12	16.24
257	NASDAQ	MTSI	Mon, Mar 25, 2013	15.99	16.25	15.90	16.13
256	NASDAQ	MTSI	Fri, Mar 22, 2013	16.20	16.30	16.05	16.11
255	NASDAQ	MTSI	Thu, Mar 21, 2013	16.08	16.27	15.70	16.18
254	NASDAQ	MTSI	Wed, Mar 20, 2013	16.28	16.30	16.09	16.22
253	NASDAQ	MTSI	Tue, Mar 19, 2013	16.20	16.25	16.05	16.23
252	NASDAQ	MTSI	Mon, Mar 18, 2013	16.07	16.21	16.07	16.20
251	NASDAQ	MTSI	Fri, Mar 15, 2013	16.25	16.40	16.19	16.27
250	NASDAQ	MTSI	Thu, Mar 14, 2013	16.14	16.40	16.12	16.31
249	NASDAQ	MTSI	Wed, Mar 13, 2013	16.01	16.20	16.00	16.11
248	NASDAQ	MTSI	Tue, Mar 12, 2013	16.19	16.41	16.09	16.11
247	NASDAQ	MTSI	Mon, Mar 11, 2013	16.43	16.55	15.90	16.25
246	NASDAQ	MTSI	Fri, Mar 8, 2013	16.41	16.59	16.15	16.53
245	NASDAQ	MTSI	Thu, Mar 7, 2013	16.27	16.51	16.23	16.31
244	NASDAQ	MTSI	Wed, Mar 6, 2013	16.40	16.51	16.23	16.32
243	NASDAQ	MTSI	Tue, Mar 5, 2013	16.58	16.70	16.25	16.30
242	NASDAQ	MTSI	Mon, Mar 4, 2013	16.60	16.74	16.44	16.59
241	NASDAQ	MTSI	Fri, Mar 1, 2013	16.14	16.80	16.11	16.60
240	NASDAQ	MTSI	Thu, Feb 28, 2013	16.00	16.39	16.00	16.20
239	NASDAQ	MTSI	Wed, Feb 27, 2013	16.24	16.50	16.17	16.24
238	NASDAQ	MTSI	Tue, Feb 26, 2013	16.25	16.58	16.25	16.36
237	NASDAQ	MTSI	Mon, Feb 25, 2013	16.51	16.64	15.91	16.14
236	NASDAQ	MTSI	Fri, Feb 22, 2013	16.62	16.62	16.50	16.57
235	NASDAQ	MTSI	Thu, Feb 21, 2013	16.65	16.65	16.38	16.53
234	NASDAQ	MTSI	Wed, Feb 20, 2013	16.53	16.70	16.50	16.63
233	NASDAQ	MTSI	Tue, Feb 19, 2013	15.65	16.61	15.65	16.59
232	NASDAQ	MTSI	Fri, Feb 15, 2013	16.70	16.70	16.55	16.63
231	NASDAQ	MTSI	Thu, Feb 14, 2013	16.61	16.70	16.61	16.65
230	NASDAQ	MTSI	Wed, Feb 13, 2013	16.61	16.76	16.58	16.61
229	NASDAQ	MTSI	Tue, Feb 12, 2013	16.62	16.65	16.58	16.65
228	NASDAQ	MTSI	Mon, Feb 11, 2013	16.85	16.89	16.58	16.66
227	NASDAQ	MTSI	Fri, Feb 8, 2013	16.66	16.86	16.63	16.81
226	NASDAQ	MTSI	Thu, Feb 7, 2013	16.50	16.69	16.49	16.65
225	NASDAQ	MTSI	Wed, Feb 6, 2013	16.66	16.80	16.47	16.71
224	NASDAQ	MTSI	Tue, Feb 5, 2013	16.60	16.71	16.41	16.70
223	NASDAQ	MTSI	Mon, Feb 4, 2013	16.57	16.82	16.26	16.66
222	NASDAQ	MTSI	Fri, Feb 1, 2013	16.97	16.97	16.40	16.82
221	NASDAQ	MTSI	Thu, Jan 31, 2013	16.74	16.95	16.58	16.94
220	NASDAQ	MTSI	Wed, Jan 30, 2013	16.71	17.00	16.30	16.74
219	NASDAQ	MTSI	Tue, Jan 29, 2013	16.34	16.94	16.04	16.53
218	NASDAQ	MTSI	Mon, Jan 28, 2013	16.24	16.60	16.12	16.51
217	NASDAQ	MTSI	Fri, Jan 25, 2013	16.03	16.42	15.89	16.33
216	NASDAQ	MTSI	Thu, Jan 24, 2013	15.02	16.14	14.87	16.13
215	NASDAQ	MTSI	Wed, Jan 23, 2013	14.90	15.20	14.79	15.00
214	NASDAQ	MTSI	Tue, Jan 22, 2013	14.93	15.12	14.50	14.90
213	NASDAQ	MTSI	Fri, Jan 18, 2013	14.89	15.22	14.86	14.98
212	NASDAQ	MTSI	Thu, Jan 17, 2013	14.51	15.00	14.22	14.97
211	NASDAQ	MTSI	Wed, Jan 16, 2013	14.49	14.50	14.19	14.41
210	NASDAQ	MTSI	Tue, Jan 15, 2013	14.45	14.81	14.27	14.45
209	NASDAQ	MTSI	Mon, Jan 14, 2013	14.90	14.98	14.39	14.56
208	NASDAQ	MTSI	Fri, Jan 11, 2013	14.90	15.00	14.82	15.00
207	NASDAQ	MTSI	Thu, Jan 10, 2013	14.97	14.97	14.84	14.89
206	NASDAQ	MTSI	Wed, Jan 9, 2013	14.77	14.95	14.45	14.95
205	NASDAQ	MTSI	Tue, Jan 8, 2013	14.50	14.82	14.05	14.77
204	NASDAQ	MTSI	Mon, Jan 7, 2013	14.26	14.41	14.12	14.41
203	NASDAQ	MTSI	Fri, Jan 4, 2013	14.39	14.89	14.15	14.39
202	NASDAQ	MTSI	Thu, Jan 3, 2013	14.26	15.00	14.02	14.29
201	NASDAQ	MTSI	Wed, Jan 2, 2013	15.00	15.00	13.58	14.35
200	NASDAQ	MTSI	Mon, Dec 31, 2012	14.98	15.00	14.22	14.97
199	NASDAQ	MTSI	Fri, Dec 28, 2012	14.75	15.00	14.73	14.93
198	NASDAQ	MTSI	Thu, Dec 27, 2012	14.77	14.88	14.23	14.78
197	NASDAQ	MTSI	Wed, Dec 26, 2012	14.51	14.99	14.51	14.73
196	NASDAQ	MTSI	Mon, Dec 24, 2012	14.53	14.85	13.51	14.50
195	NASDAQ	MTSI	Fri, Dec 21, 2012	14.56	14.63	13.54	14.61
194	NASDAQ	MTSI	Thu, Dec 20, 2012	14.59	15.00	14.59	14.87
193	NASDAQ	MTSI	Wed, Dec 19, 2012	14.08	14.64	14.08	14.59
192	NASDAQ	MTSI	Tue, Dec 18, 2012	13.39	14.35	13.39	14.30
191	NASDAQ	MTSI	Mon, Dec 17, 2012	13.63	13.78	12.86	13.33
190	NASDAQ	MTSI	Fri, Dec 14, 2012	14.03	14.15	13.54	13.54
189	NASDAQ	MTSI	Thu, Dec 13, 2012	14.77	14.95	13.69	14.03
188	NASDAQ	MTSI	Wed, Dec 12, 2012	13.98	14.63	13.98	14.43
187	NASDAQ	MTSI	Tue, Dec 11, 2012	14.00	14.57	13.89	14.18
186	NASDAQ	MTSI	Mon, Dec 10, 2012	13.72	14.38	13.43	13.94
185	NASDAQ	MTSI	Fri, Dec 7, 2012	13.43	13.86	12.83	13.73
184	NASDAQ	MTSI	Thu, Dec 6, 2012	13.94	13.94	13.07	13.32
183	NASDAQ	MTSI	Wed, Dec 5, 2012	14.00	14.08	13.69	13.78
182	NASDAQ	MTSI	Tue, Dec 4, 2012	14.18	14.56	13.60	14.00
181	NASDAQ	MTSI	Mon, Dec 3, 2012	14.26	14.65	13.87	14.28
180	NASDAQ	MTSI	Fri, Nov 30, 2012	13.32	14.25	13.27	14.12
179	NASDAQ	MTSI	Thu, Nov 29, 2012	12.61	13.47	12.61	13.40
178	NASDAQ	MTSI	Wed, Nov 28, 2012	12.64	13.17	12.47	13.08
177	NASDAQ	MTSI	Tue, Nov 27, 2012	12.59	12.96	12.31	12.74
176	NASDAQ	MTSI	Mon, Nov 26, 2012	12.42	13.00	12.29	12.55
175	NASDAQ	MTSI	Fri, Nov 23, 2012	12.41	12.65	10.01	12.46
174	NASDAQ	MTSI	Wed, Nov 21, 2012	12.19	12.85	12.00	12.39
173	NASDAQ	MTSI	Tue, Nov 20, 2012	11.88	12.35	11.52	12.23
172	NASDAQ	MTSI	Mon, Nov 19, 2012	11.61	11.98	10.89	11.98
171	NASDAQ	MTSI	Fri, Nov 16, 2012	11.59	11.80	11.23	11.49
170	NASDAQ	MTSI	Thu, Nov 15, 2012	11.24	11.98	11.23	11.62
169	NASDAQ	MTSI	Wed, Nov 14, 2012	10.88	11.49	10.52	11.24
168	NASDAQ	MTSI	Tue, Nov 13, 2012	10.97	10.97	10.64	10.75
167	NASDAQ	MTSI	Mon, Nov 12, 2012	10.92	11.30	10.72	11.08
166	NASDAQ	MTSI	Fri, Nov 9, 2012	10.99	11.26	10.58	10.87
165	NASDAQ	MTSI	Thu, Nov 8, 2012	11.12	11.73	10.93	11.01
164	NASDAQ	MTSI	Wed, Nov 7, 2012	11.86	11.93	10.92	11.16
163	NASDAQ	MTSI	Tue, Nov 6, 2012	12.07	12.25	11.82	12.06
162	NASDAQ	MTSI	Mon, Nov 5, 2012	12.08	12.08	11.60	12.04
161	NASDAQ	MTSI	Fri, Nov 2, 2012	12.21	12.21	11.75	12.04
160	NASDAQ	MTSI	Thu, Nov 1, 2012	12.46	12.48	11.81	12.07
159	NASDAQ	MTSI	Wed, Oct 31, 2012	12.40	12.49	12.20	12.49
158	NASDAQ	MTSI	Fri, Oct 26, 2012	12.15	12.38	11.91	12.30
157	NASDAQ	MTSI	Thu, Oct 25, 2012	11.90	12.17	11.89	12.17
156	NASDAQ	MTSI	Wed, Oct 24, 2012	12.20	12.27	11.61	11.91
155	NASDAQ	MTSI	Tue, Oct 23, 2012	11.94	12.18	11.73	12.10
154	NASDAQ	MTSI	Mon, Oct 22, 2012	11.63	12.19	11.63	12.08
153	NASDAQ	MTSI	Fri, Oct 19, 2012	12.34	12.34	11.51	11.69
152	NASDAQ	MTSI	Thu, Oct 18, 2012	12.58	12.79	12.44	12.46
151	NASDAQ	MTSI	Wed, Oct 17, 2012	12.25	12.63	12.15	12.63
150	NASDAQ	MTSI	Tue, Oct 16, 2012	12.48	12.50	12.12	12.26
149	NASDAQ	MTSI	Mon, Oct 15, 2012	11.84	12.46	11.84	12.40
148	NASDAQ	MTSI	Fri, Oct 12, 2012	11.90	11.96	11.64	11.76
147	NASDAQ	MTSI	Thu, Oct 11, 2012	11.97	12.29	11.84	11.90
146	NASDAQ	MTSI	Wed, Oct 10, 2012	12.03	12.52	11.85	11.88
145	NASDAQ	MTSI	Tue, Oct 9, 2012	12.21	12.32	11.78	11.97
144	NASDAQ	MTSI	Mon, Oct 8, 2012	11.81	12.23	11.67	12.11
143	NASDAQ	MTSI	Fri, Oct 5, 2012	12.78	12.92	11.56	11.95
142	NASDAQ	MTSI	Thu, Oct 4, 2012	12.85	12.85	12.37	12.77
141	NASDAQ	MTSI	Wed, Oct 3, 2012	12.84	12.96	12.75	12.78
140	NASDAQ	MTSI	Tue, Oct 2, 2012	12.90	13.00	12.75	12.87
139	NASDAQ	MTSI	Mon, Oct 1, 2012	12.70	12.97	12.57	12.90
138	NASDAQ	MTSI	Fri, Sep 28, 2012	12.82	12.99	12.60	12.70
137	NASDAQ	MTSI	Thu, Sep 27, 2012	12.72	13.14	12.56	12.96
136	NASDAQ	MTSI	Wed, Sep 26, 2012	12.52	12.86	12.43	12.60
135	NASDAQ	MTSI	Tue, Sep 25, 2012	13.01	13.01	12.38	12.51
134	NASDAQ	MTSI	Mon, Sep 24, 2012	13.43	13.63	12.72	12.97
133	NASDAQ	MTSI	Fri, Sep 21, 2012	13.90	14.03	13.75	13.86
132	NASDAQ	MTSI	Thu, Sep 20, 2012	13.90	14.39	13.87	13.99
131	NASDAQ	MTSI	Wed, Sep 19, 2012	13.31	14.44	12.56	14.08
130	NASDAQ	MTSI	Tue, Sep 18, 2012	12.87	13.37	12.87	13.34
129	NASDAQ	MTSI	Mon, Sep 17, 2012	11.77	12.99	11.77	12.96
128	NASDAQ	MTSI	Fri, Sep 14, 2012	12.33	12.74	11.51	12.65
127	NASDAQ	MTSI	Thu, Sep 13, 2012	10.75	12.37	10.75	12.34
126	NASDAQ	MTSI	Wed, Sep 12, 2012	11.00	11.51	10.87	11.43
125	NASDAQ	MTSI	Tue, Sep 11, 2012	10.34	11.25	10.16	11.24
124	NASDAQ	MTSI	Mon, Sep 10, 2012	12.00	12.08	11.71	11.97
123	NASDAQ	MTSI	Fri, Sep 7, 2012	12.11	12.17	11.56	11.95
122	NASDAQ	MTSI	Thu, Sep 6, 2012	11.18	11.57	11.14	11.57
121	NASDAQ	MTSI	Wed, Sep 5, 2012	11.03	11.12	10.96	11.11
120	NASDAQ	MTSI	Tue, Sep 4, 2012	11.55	11.62	10.85	11.00
119	NASDAQ	MTSI	Fri, Aug 31, 2012	11.27	11.64	11.20	11.52
118	NASDAQ	MTSI	Thu, Aug 30, 2012	11.15	11.30	11.10	11.17
117	NASDAQ	MTSI	Wed, Aug 29, 2012	11.27	11.27	11.11	11.15
116	NASDAQ	MTSI	Tue, Aug 28, 2012	11.06	11.23	11.06	11.16
115	NASDAQ	MTSI	Mon, Aug 27, 2012	11.20	11.42	11.05	11.05
114	NASDAQ	MTSI	Fri, Aug 24, 2012	10.92	11.42	10.92	11.20
113	NASDAQ	MTSI	Thu, Aug 23, 2012	11.10	11.22	10.86	10.98
112	NASDAQ	MTSI	Wed, Aug 22, 2012	11.03	11.25	10.80	11.11
111	NASDAQ	MTSI	Tue, Aug 21, 2012	11.69	11.70	10.71	11.01
110	NASDAQ	MTSI	Mon, Aug 20, 2012	11.65	11.80	11.37	11.65
109	NASDAQ	MTSI	Fri, Aug 17, 2012	11.65	11.69	11.27	11.65
108	NASDAQ	MTSI	Thu, Aug 16, 2012	10.98	11.96	10.98	11.72
107	NASDAQ	MTSI	Wed, Aug 15, 2012	11.82	11.93	10.60	10.97
106	NASDAQ	MTSI	Tue, Aug 14, 2012	12.28	12.45	11.85	11.90
105	NASDAQ	MTSI	Mon, Aug 13, 2012	12.76	12.76	11.75	12.39
104	NASDAQ	MTSI	Fri, Aug 10, 2012	12.48	13.03	12.27	12.83
103	NASDAQ	MTSI	Thu, Aug 9, 2012	12.64	12.88	12.27	12.45
102	NASDAQ	MTSI	Wed, Aug 8, 2012	13.22	13.51	12.35	12.64
101	NASDAQ	MTSI	Tue, Aug 7, 2012	13.58	13.58	12.49	12.96
100	NASDAQ	MTSI	Mon, Aug 6, 2012	13.21	13.75	13.21	13.53
99	NASDAQ	MTSI	Fri, Aug 3, 2012	15.50	15.52	12.20	13.23
98	NASDAQ	MTSI	Thu, Aug 2, 2012	16.88	17.56	16.52	16.71
97	NASDAQ	MTSI	Wed, Aug 1, 2012	17.92	18.73	16.75	16.89
96	NASDAQ	MTSI	Tue, Jul 31, 2012	17.83	18.80	17.59	17.69
95	NASDAQ	MTSI	Mon, Jul 30, 2012	17.81	18.08	17.57	17.96
94	NASDAQ	MTSI	Fri, Jul 27, 2012	16.81	17.43	16.81	17.25
93	NASDAQ	MTSI	Thu, Jul 26, 2012	16.79	16.80	16.45	16.71
92	NASDAQ	MTSI	Wed, Jul 25, 2012	15.43	17.03	15.17	16.67
91	NASDAQ	MTSI	Tue, Jul 24, 2012	16.22	16.22	15.00	15.33
90	NASDAQ	MTSI	Mon, Jul 23, 2012	16.58	16.68	16.23	16.23
89	NASDAQ	MTSI	Fri, Jul 20, 2012	17.20	17.21	16.15	16.94
88	NASDAQ	MTSI	Thu, Jul 19, 2012	17.56	17.63	16.55	17.24
87	NASDAQ	MTSI	Wed, Jul 18, 2012	17.05	17.45	17.05	17.45
86	NASDAQ	MTSI	Tue, Jul 17, 2012	16.00	17.47	16.00	17.04
85	NASDAQ	MTSI	Mon, Jul 16, 2012	16.19	16.24	15.81	15.92
84	NASDAQ	MTSI	Fri, Jul 13, 2012	16.69	16.80	16.00	16.26
83	NASDAQ	MTSI	Thu, Jul 12, 2012	16.66	17.15	16.48	16.64
82	NASDAQ	MTSI	Wed, Jul 11, 2012	18.06	18.06	16.24	16.48
81	NASDAQ	MTSI	Tue, Jul 10, 2012	18.99	18.99	18.03	18.20
80	NASDAQ	MTSI	Mon, Jul 9, 2012	18.56	18.88	18.41	18.81
79	NASDAQ	MTSI	Fri, Jul 6, 2012	18.66	18.66	18.16	18.40
78	NASDAQ	MTSI	Thu, Jul 5, 2012	18.69	18.96	18.36	18.77
77	NASDAQ	MTSI	Tue, Jul 3, 2012	18.28	18.78	18.20	18.66
76	NASDAQ	MTSI	Mon, Jul 2, 2012	18.48	18.57	18.00	18.19
75	NASDAQ	MTSI	Fri, Jun 29, 2012	18.39	18.71	18.00	18.50
74	NASDAQ	MTSI	Thu, Jun 28, 2012	18.19	18.41	17.42	18.02
73	NASDAQ	MTSI	Wed, Jun 27, 2012	17.35	18.90	17.27	18.36
72	NASDAQ	MTSI	Tue, Jun 26, 2012	16.91	17.41	16.00	17.37
71	NASDAQ	MTSI	Mon, Jun 25, 2012	16.99	17.06	16.38	16.89
70	NASDAQ	MTSI	Fri, Jun 22, 2012	17.68	17.77	17.12	17.26
69	NASDAQ	MTSI	Thu, Jun 21, 2012	17.67	17.74	15.94	17.50
68	NASDAQ	MTSI	Wed, Jun 20, 2012	18.15	18.49	17.41	17.69
67	NASDAQ	MTSI	Tue, Jun 19, 2012	18.42	19.14	17.87	18.08
66	NASDAQ	MTSI	Mon, Jun 18, 2012	16.92	18.57	16.47	18.37
65	NASDAQ	MTSI	Fri, Jun 15, 2012	16.98	17.25	16.69	16.98
64	NASDAQ	MTSI	Thu, Jun 14, 2012	16.31	17.08	16.23	16.85
63	NASDAQ	MTSI	Wed, Jun 13, 2012	16.20	17.00	15.23	16.25
62	NASDAQ	MTSI	Tue, Jun 12, 2012	16.91	16.91	15.91	16.14
61	NASDAQ	MTSI	Mon, Jun 11, 2012	17.47	17.47	15.84	16.19
60	NASDAQ	MTSI	Fri, Jun 8, 2012	16.17	17.13	16.00	17.07
59	NASDAQ	MTSI	Thu, Jun 7, 2012	16.53	16.54	16.11	16.23
58	NASDAQ	MTSI	Wed, Jun 6, 2012	15.93	17.00	15.71	16.09
57	NASDAQ	MTSI	Tue, Jun 5, 2012	15.91	16.00	15.59	15.75
56	NASDAQ	MTSI	Mon, Jun 4, 2012	16.35	16.35	15.86	16.06
55	NASDAQ	MTSI	Fri, Jun 1, 2012	16.35	16.35	14.65	16.01
54	NASDAQ	MTSI	Thu, May 31, 2012	15.98	17.37	15.88	16.56
53	NASDAQ	MTSI	Wed, May 30, 2012	15.60	16.07	14.87	16.00
52	NASDAQ	MTSI	Tue, May 29, 2012	15.57	16.35	13.07	15.94
51	NASDAQ	MTSI	Fri, May 25, 2012	14.96	15.67	14.91	15.56
50	NASDAQ	MTSI	Thu, May 24, 2012	15.50	15.50	14.60	14.88
49	NASDAQ	MTSI	Wed, May 23, 2012	14.98	15.58	14.90	15.49
48	NASDAQ	MTSI	Tue, May 22, 2012	14.75	15.42	14.26	15.29
47	NASDAQ	MTSI	Mon, May 21, 2012	13.94	15.15	13.94	14.75
46	NASDAQ	MTSI	Fri, May 18, 2012	13.43	14.48	13.43	13.97
45	NASDAQ	MTSI	Thu, May 17, 2012	15.32	15.52	13.36	14.26
44	NASDAQ	MTSI	Wed, May 16, 2012	15.92	16.10	14.91	15.20
43	NASDAQ	MTSI	Tue, May 15, 2012	15.55	15.94	15.41	15.85
42	NASDAQ	MTSI	Mon, May 14, 2012	15.59	16.03	15.36	15.66
41	NASDAQ	MTSI	Fri, May 11, 2012	16.16	16.54	15.46	15.75
40	NASDAQ	MTSI	Thu, May 10, 2012	16.40	16.61	16.15	16.23
39	NASDAQ	MTSI	Wed, May 9, 2012	19.54	19.54	14.80	16.40
38	NASDAQ	MTSI	Tue, May 8, 2012	20.08	20.75	19.66	20.01
37	NASDAQ	MTSI	Mon, May 7, 2012	20.04	20.55	19.91	20.18
36	NASDAQ	MTSI	Fri, May 4, 2012	19.74	20.27	19.74	20.00
35	NASDAQ	MTSI	Thu, May 3, 2012	20.66	20.84	20.12	20.24
34	NASDAQ	MTSI	Wed, May 2, 2012	19.84	20.61	19.84	20.61
33	NASDAQ	MTSI	Tue, May 1, 2012	19.90	20.57	19.66	19.91
32	NASDAQ	MTSI	Mon, Apr 30, 2012	19.95	20.07	19.35	19.83
31	NASDAQ	MTSI	Fri, Apr 27, 2012	20.06	20.65	19.41	19.82
30	NASDAQ	MTSI	Thu, Apr 26, 2012	20.46	20.46	19.50	20.01
29	NASDAQ	MTSI	Wed, Apr 25, 2012	20.44	20.54	19.31	20.33
28	NASDAQ	MTSI	Tue, Apr 24, 2012	20.10	20.35	20.10	20.22
27	NASDAQ	MTSI	Mon, Apr 23, 2012	19.75	20.06	19.62	19.83
26	NASDAQ	MTSI	Fri, Apr 20, 2012	19.97	20.19	19.23	19.86
25	NASDAQ	MTSI	Thu, Apr 19, 2012	20.30	20.54	19.51	19.97
24	NASDAQ	MTSI	Wed, Apr 18, 2012	21.09	21.15	19.83	20.41
23	NASDAQ	MTSI	Tue, Apr 17, 2012	21.06	21.15	20.86	20.90
22	NASDAQ	MTSI	Mon, Apr 16, 2012	21.02	21.06	20.17	20.78
21	NASDAQ	MTSI	Fri, Apr 13, 2012	21.01	21.12	20.89	21.06
20	NASDAQ	MTSI	Thu, Apr 12, 2012	21.04	21.10	20.78	21.00
19	NASDAQ	MTSI	Wed, Apr 11, 2012	21.05	21.15	20.78	21.12
18	NASDAQ	MTSI	Tue, Apr 10, 2012	21.15	21.15	20.51	20.70
17	NASDAQ	MTSI	Mon, Apr 9, 2012	21.47	21.76	20.05	21.04
16	NASDAQ	MTSI	Thu, Apr 5, 2012	21.19	21.74	21.19	21.74
15	NASDAQ	MTSI	Wed, Apr 4, 2012	21.51	21.66	20.66	21.30
14	NASDAQ	MTSI	Tue, Apr 3, 2012	21.60	22.00	21.25	21.66
13	NASDAQ	MTSI	Mon, Apr 2, 2012	20.72	22.25	20.70	21.79
12	NASDAQ	MTSI	Fri, Mar 30, 2012	21.01	21.35	20.54	20.74
11	NASDAQ	MTSI	Thu, Mar 29, 2012	20.84	21.16	19.82	20.80
10	NASDAQ	MTSI	Wed, Mar 28, 2012	21.00	21.60	21.00	21.01
9	NASDAQ	MTSI	Tue, Mar 27, 2012	21.50	22.25	21.00	21.00
8	NASDAQ	MTSI	Mon, Mar 26, 2012	20.82	21.48	20.51	21.46
7	NASDAQ	MTSI	Fri, Mar 23, 2012	21.49	21.49	20.80	20.83
6	NASDAQ	MTSI	Thu, Mar 22, 2012	21.20	21.50	20.75	20.88
5	NASDAQ	MTSI	Wed, Mar 21, 2012	21.50	21.50	20.51	21.17
4	NASDAQ	MTSI	Tue, Mar 20, 2012	21.49	22.43	21.00	21.50
3	NASDAQ	MTSI	Mon, Mar 19, 2012	22.06	22.38	20.79	22.00
2	NASDAQ	MTSI	Fri, Mar 16, 2012	21.00	21.96	20.52	21.75
1	NASDAQ	MTSI	Thu, Mar 15, 2012	19.10	21.10	19.00	20.79
#	Exchange	Symbol	Date	Open	High	Low	Close

MACOM Technology Solutions Holdings Inc NASDAQ:MTSI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024