MTBA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 50.19 | 50.40 | 50.19 | 50.36 | 0.10 | 0.20% | 185,826 |
| Mar 18, 2025 | 50.19 | 50.29 | 50.17 | 50.26 | 0.08 | 0.16% | 127,500 |
| Mar 17, 2025 | 50.33 | 50.33 | 50.18 | 50.18 | -0.01 | -0.02% | 143,923 |
| Mar 14, 2025 | 50.18 | 50.23 | 50.15 | 50.19 | -0.03 | -0.06% | 154,900 |
| Mar 13, 2025 | 50.14 | 50.24 | 50.11 | 50.22 | 0.08 | 0.16% | 110,508 |
| Mar 12, 2025 | 50.15 | 50.18 | 50.12 | 50.14 | -0.06 | -0.12% | 157,235 |
| Mar 11, 2025 | 50.30 | 50.32 | 50.18 | 50.20 | -0.13 | -0.26% | 489,400 |
| Mar 10, 2025 | 50.26 | 50.33 | 50.24 | 50.33 | 0.15 | 0.30% | 502,500 |
| Mar 7, 2025 | 50.31 | 50.34 | 50.14 | 50.18 | 0.02 | 0.04% | 272,100 |
| Mar 6, 2025 | 50.20 | 50.20 | 50.08 | 50.16 | 0.01 | 0.02% | 213,600 |
| Mar 5, 2025 | 50.29 | 50.34 | 50.15 | 50.15 | -0.13 | -0.26% | 234,700 |
| Mar 4, 2025 | 50.42 | 50.44 | 50.26 | 50.28 | -0.04 | -0.08% | 278,200 |
| Mar 3, 2025 | 50.27 | 50.40 | 50.19 | 50.32 | 0.05 | 0.10% | 320,211 |
| Feb 28, 2025 | 50.27 | 50.32 | 50.23 | 50.27 | 0.06 | 0.12% | 285,200 |
| Feb 27, 2025 | 50.15 | 50.22 | 50.14 | 50.21 | -0.02 | -0.04% | 140,800 |
| Feb 26, 2025 | 50.16 | 50.25 | 50.10 | 50.23 | 0.07 | 0.14% | 329,577 |
| Feb 25, 2025 | 50.11 | 50.21 | 50.10 | 50.16 | -0.10 | -0.20% | 383,900 |
| Feb 24, 2025 | 50.16 | 50.28 | 50.12 | 50.26 | 0.10 | 0.20% | 353,900 |
| Feb 21, 2025 | 50.05 | 50.20 | 50.05 | 50.16 | 0.13 | 0.26% | 163,907 |
| Feb 20, 2025 | 49.95 | 50.03 | 49.95 | 50.03 | 0.10 | 0.20% | 155,000 |
| Feb 19, 2025 | 49.81 | 49.94 | 49.81 | 49.93 | 0.08 | 0.16% | 141,719 |
| Feb 18, 2025 | 49.95 | 49.95 | 49.83 | 49.85 | -0.11 | -0.22% | 139,700 |
| Feb 14, 2025 | 49.98 | 50.00 | 49.91 | 49.96 | 0.19 | 0.38% | 137,200 |
| Feb 13, 2025 | 49.73 | 49.83 | 49.72 | 49.77 | 0.12 | 0.24% | 176,100 |
| Feb 12, 2025 | 49.63 | 49.66 | 49.51 | 49.65 | -0.16 | -0.32% | 166,437 |
| Feb 11, 2025 | 49.77 | 49.81 | 49.74 | 49.81 | 0.00 | 0.00% | 94,000 |
| Feb 10, 2025 | 49.82 | 49.90 | 49.81 | 49.81 | 0.02 | 0.04% | 99,439 |
| Feb 7, 2025 | 49.76 | 49.85 | 49.76 | 49.79 | -0.20 | -0.40% | 174,315 |
| Feb 6, 2025 | 49.94 | 49.99 | 49.91 | 49.99 | 0.05 | 0.10% | 924,435 |
| Feb 5, 2025 | 49.99 | 49.99 | 49.89 | 49.94 | 0.17 | 0.34% | 211,118 |
| Feb 4, 2025 | 49.64 | 49.81 | 49.64 | 49.77 | 0.07 | 0.14% | 392,200 |
| Feb 3, 2025 | 49.73 | 49.80 | 49.64 | 49.70 | 0.02 | 0.04% | 232,700 |
| Jan 31, 2025 | 49.75 | 49.80 | 49.63 | 49.68 | -0.07 | -0.14% | 269,200 |
| Jan 30, 2025 | 49.74 | 49.80 | 49.70 | 49.75 | 0.03 | 0.06% | 293,700 |
| Jan 29, 2025 | 49.77 | 49.77 | 49.58 | 49.72 | 0.01 | 0.02% | 97,649 |
| Jan 28, 2025 | 49.63 | 49.72 | 49.62 | 49.71 | -0.23 | -0.46% | 190,200 |
| Jan 27, 2025 | 49.92 | 49.94 | 49.81 | 49.94 | 0.22 | 0.44% | 264,438 |
| Jan 24, 2025 | 49.65 | 49.79 | 49.62 | 49.72 | 0.05 | 0.10% | 154,804 |
| Jan 23, 2025 | 49.63 | 49.70 | 49.63 | 49.67 | -0.10 | -0.20% | 117,400 |
| Jan 22, 2025 | 49.82 | 49.82 | 49.71 | 49.77 | -0.04 | -0.08% | 243,300 |
| Jan 21, 2025 | 49.76 | 49.83 | 49.74 | 49.81 | 0.11 | 0.22% | 897,100 |
| Jan 17, 2025 | 49.76 | 49.77 | 49.69 | 49.70 | -0.02 | -0.04% | 161,200 |
| Jan 16, 2025 | 49.50 | 49.75 | 49.50 | 49.72 | 0.21 | 0.42% | 133,600 |
| Jan 15, 2025 | 49.52 | 49.57 | 49.45 | 49.51 | 0.28 | 0.57% | 281,732 |
| Jan 14, 2025 | 49.20 | 49.23 | 49.14 | 49.23 | 0.08 | 0.16% | 145,043 |
| Jan 13, 2025 | 49.16 | 49.17 | 49.10 | 49.15 | -0.07 | -0.14% | 195,600 |
| Jan 10, 2025 | 49.37 | 49.40 | 49.19 | 49.22 | -0.29 | -0.59% | 339,332 |
| Jan 8, 2025 | 49.40 | 49.53 | 49.40 | 49.51 | 0.03 | 0.06% | 167,605 |
| Jan 7, 2025 | 49.72 | 49.72 | 49.38 | 49.48 | -0.20 | -0.40% | 192,400 |
| Jan 6, 2025 | 49.66 | 49.68 | 49.59 | 49.68 | 0.04 | 0.08% | 152,900 |