(MTUM)
214.11
-4.32 (-1.98%)
At close: Mar 03, 2025, 3:59 PM
214.35
0.11%
After-hours: Mar 03, 2025, 08:00 PM EST
MTUM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 220.05 | 220.58 | 212.54 | 214.35 | -4.08 | -1.87% | 1,242,918 |
| Feb 28, 2025 | 214.26 | 218.72 | 213.85 | 218.43 | 3.97 | 1.85% | 1,004,349 |
| Feb 27, 2025 | 219.64 | 220.46 | 214.25 | 214.46 | -3.74 | -1.71% | 1,328,813 |
| Feb 26, 2025 | 217.79 | 220.20 | 217.18 | 218.20 | 1.35 | 0.62% | 1,242,543 |
| Feb 25, 2025 | 217.27 | 217.96 | 214.06 | 216.85 | -0.81 | -0.37% | 851,945 |
| Feb 24, 2025 | 220.40 | 221.03 | 216.78 | 217.66 | -2.26 | -1.03% | 1,239,700 |
| Feb 21, 2025 | 225.46 | 225.46 | 219.50 | 219.92 | -5.25 | -2.33% | 1,002,623 |
| Feb 20, 2025 | 227.89 | 227.89 | 223.26 | 225.17 | -4.03 | -1.76% | 751,059 |
| Feb 19, 2025 | 229.20 | 229.77 | 228.15 | 229.20 | -0.28 | -0.12% | 489,800 |
| Feb 18, 2025 | 228.98 | 229.48 | 228.17 | 229.48 | 1.18 | 0.52% | 673,303 |
| Feb 14, 2025 | 227.80 | 228.75 | 226.84 | 228.30 | 0.59 | 0.26% | 518,900 |
| Feb 13, 2025 | 227.02 | 227.83 | 225.41 | 227.71 | 2.22 | 0.98% | 810,300 |
| Feb 12, 2025 | 223.21 | 225.84 | 222.91 | 225.49 | -0.47 | -0.21% | 998,948 |
| Feb 11, 2025 | 225.84 | 226.26 | 224.67 | 225.96 | -1.12 | -0.49% | 1,533,936 |
| Feb 10, 2025 | 226.41 | 227.10 | 225.32 | 227.08 | 2.21 | 0.98% | 1,208,200 |
| Feb 7, 2025 | 226.94 | 227.54 | 224.71 | 224.87 | -1.23 | -0.54% | 1,082,208 |
| Feb 6, 2025 | 225.39 | 226.16 | 224.18 | 226.10 | 2.29 | 1.02% | 1,279,139 |
| Feb 5, 2025 | 221.94 | 224.10 | 221.25 | 223.81 | 3.44 | 1.56% | 864,856 |
| Feb 4, 2025 | 219.98 | 221.01 | 219.39 | 220.37 | 1.30 | 0.59% | 976,018 |
| Feb 3, 2025 | 214.60 | 219.94 | 214.60 | 219.07 | -0.06 | -0.03% | 1,069,400 |
| Jan 31, 2025 | 220.46 | 222.48 | 218.68 | 219.13 | -0.76 | -0.35% | 1,044,500 |
| Jan 30, 2025 | 218.49 | 220.54 | 218.49 | 219.89 | 3.55 | 1.64% | 657,511 |
| Jan 29, 2025 | 216.43 | 218.12 | 215.11 | 216.34 | 0.05 | 0.02% | 631,200 |
| Jan 28, 2025 | 215.21 | 216.63 | 212.88 | 216.29 | 2.37 | 1.11% | 842,500 |
| Jan 27, 2025 | 215.42 | 216.08 | 212.09 | 213.92 | -9.09 | -4.08% | 1,325,509 |
| Jan 24, 2025 | 223.76 | 224.03 | 222.51 | 223.01 | -0.77 | -0.34% | 584,845 |
| Jan 23, 2025 | 221.99 | 223.78 | 221.65 | 223.78 | 1.80 | 0.81% | 1,482,649 |
| Jan 22, 2025 | 222.94 | 222.94 | 221.55 | 221.98 | 1.21 | 0.55% | 2,978,511 |
| Jan 21, 2025 | 219.06 | 221.10 | 218.69 | 220.77 | 3.42 | 1.57% | 679,200 |
| Jan 17, 2025 | 216.51 | 217.54 | 215.56 | 217.35 | 2.95 | 1.38% | 738,100 |
| Jan 16, 2025 | 214.21 | 215.23 | 213.37 | 214.40 | 1.42 | 0.67% | 1,021,800 |
| Jan 15, 2025 | 212.69 | 213.32 | 211.66 | 212.98 | 3.99 | 1.91% | 1,275,500 |
| Jan 14, 2025 | 208.31 | 209.59 | 207.31 | 208.99 | 2.15 | 1.04% | 1,055,800 |
| Jan 13, 2025 | 204.81 | 206.95 | 204.62 | 206.84 | -0.06 | -0.03% | 660,340 |
| Jan 10, 2025 | 208.45 | 208.73 | 206.00 | 206.90 | -2.88 | -1.37% | 1,026,117 |
| Jan 8, 2025 | 208.78 | 209.98 | 207.20 | 209.78 | 0.95 | 0.45% | 943,300 |
| Jan 7, 2025 | 212.68 | 212.68 | 208.09 | 208.83 | -3.07 | -1.45% | 915,242 |
| Jan 6, 2025 | 212.41 | 213.03 | 211.35 | 211.90 | 0.64 | 0.30% | 794,200 |
| Jan 3, 2025 | 209.25 | 211.35 | 208.97 | 211.26 | 3.28 | 1.58% | 795,000 |
| Jan 2, 2025 | 208.21 | 209.65 | 206.27 | 207.98 | 1.06 | 0.51% | 920,701 |
| Dec 31, 2024 | 208.56 | 208.62 | 206.34 | 206.92 | -0.97 | -0.47% | 1,508,600 |
| Dec 30, 2024 | 207.78 | 209.27 | 206.10 | 207.89 | -2.46 | -1.17% | 936,900 |
| Dec 27, 2024 | 211.78 | 211.78 | 209.02 | 210.35 | -2.58 | -1.21% | 758,611 |
| Dec 26, 2024 | 211.89 | 213.43 | 211.40 | 212.93 | 0.30 | 0.14% | 365,600 |
| Dec 24, 2024 | 210.90 | 212.69 | 210.53 | 212.63 | 2.70 | 1.29% | 400,434 |
| Dec 23, 2024 | 208.69 | 210.12 | 206.95 | 209.93 | 0.82 | 0.39% | 632,142 |
| Dec 20, 2024 | 204.57 | 210.30 | 204.25 | 209.11 | 3.92 | 1.91% | 1,269,700 |
| Dec 19, 2024 | 207.62 | 208.61 | 205.19 | 205.19 | -0.16 | -0.08% | 1,628,512 |
| Dec 18, 2024 | 213.02 | 213.14 | 205.17 | 205.35 | -7.36 | -3.46% | 1,253,757 |
| Dec 17, 2024 | 213.56 | 213.56 | 211.82 | 212.71 | -3.34 | -1.55% | 968,533 |