(MTBA)
AMEX: MTBA
· Real-Time Price · USD
50.17
-0.04 (-0.08%)
At close: Aug 15, 2025, 3:59 PM
50.18
0.01%
After-hours: Aug 15, 2025, 05:16 PM EDT
MTBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.15 | 50.24 | 50.15 | 50.18 | 50.18 | -0.06% | 145,138 |
| Aug 14, 2025 | 50.24 | 50.28 | 50.20 | 50.21 | 50.21 | -0.16% | 307,401 |
| Aug 13, 2025 | 50.24 | 50.32 | 50.24 | 50.29 | 50.29 | 0.30% | 140,326 |
| Aug 12, 2025 | 50.13 | 50.16 | 50.10 | 50.14 | 50.14 | 0.08% | 211,400 |
| Aug 11, 2025 | 50.14 | 50.19 | 50.10 | 50.10 | 50.10 | -0.04% | 137,900 |
| Aug 8, 2025 | 50.11 | 50.14 | 50.09 | 50.12 | 50.12 | -0.08% | 114,836 |
| Aug 7, 2025 | 50.20 | 50.22 | 50.14 | 50.16 | 50.16 | -0.10% | 66,800 |
| Aug 6, 2025 | 50.19 | 50.21 | 50.10 | 50.21 | 50.21 | 0.06% | 68,000 |
| Aug 5, 2025 | 50.11 | 50.20 | 50.10 | 50.18 | 50.18 | 0.08% | 227,064 |
| Aug 4, 2025 | 50.11 | 50.15 | 50.08 | 50.14 | 50.14 | 0.16% | 186,327 |
| Aug 1, 2025 | 49.96 | 50.10 | 49.96 | 50.06 | 50.06 | 0.56% | 224,300 |
| Jul 31, 2025 | 49.81 | 49.86 | 49.78 | 49.78 | 49.78 | -0.02% | 177,925 |
| Jul 30, 2025 | 49.81 | 49.90 | 49.77 | 49.79 | 49.79 | -0.12% | 116,100 |
| Jul 29, 2025 | 49.70 | 49.86 | 49.70 | 49.85 | 49.85 | 0.32% | 119,900 |
| Jul 28, 2025 | 49.71 | 49.72 | 49.65 | 49.69 | 49.69 | -0.54% | 207,245 |
| Jul 25, 2025 | 49.90 | 49.98 | 49.90 | 49.96 | 49.71 | 0.12% | 331,662 |
| Jul 24, 2025 | 49.85 | 49.95 | 49.84 | 49.90 | 49.65 | -0.04% | 141,186 |
| Jul 23, 2025 | 50.00 | 50.00 | 49.92 | 49.92 | 49.67 | -0.24% | 125,600 |
| Jul 22, 2025 | 49.97 | 50.04 | 49.97 | 50.04 | 49.79 | 0.14% | 112,800 |
| Jul 21, 2025 | 49.91 | 50.00 | 49.91 | 49.97 | 49.72 | 0.20% | 128,900 |