MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	50.43	50.51	50.42	50.49	-	0.18%	344,230
Dec 15, 2025	50.43	50.47	50.40	50.40	50.40	0.10%	218,650
Dec 12, 2025	50.33	50.39	50.33	50.35	50.35	-0.18%	150,858
Dec 11, 2025	50.49	50.49	50.43	50.44	50.44	0.04%	120,867
Dec 10, 2025	50.28	50.46	50.28	50.42	50.42	0.22%	177,386
Dec 9, 2025	50.37	50.38	50.27	50.31	50.31	-0.04%	209,855
Dec 8, 2025	50.39	50.39	50.32	50.33	50.33	-0.12%	165,405
Dec 5, 2025	50.42	50.43	50.38	50.39	50.39	-0.10%	274,726
Dec 4, 2025	50.46	50.47	50.41	50.44	50.44	-0.06%	136,574
Dec 3, 2025	50.45	50.50	50.45	50.47	50.47	0.07%	101,227
Dec 2, 2025	50.40	50.44	50.37	50.44	50.44	0.12%	143,122
Dec 1, 2025	50.41	50.41	50.35	50.38	50.38	-0.22%	136,218
Nov 28, 2025	50.45	50.49	50.43	50.49	50.49	0.02%	111,876
Nov 26, 2025	50.43	50.48	50.40	50.48	50.48	0.03%	138,644
Nov 25, 2025	50.38	50.49	50.38	50.46	50.46	0.14%	363,979
Nov 24, 2025	50.34	50.41	50.33	50.39	50.39	0.10%	102,244
Nov 21, 2025	50.27	50.34	50.25	50.34	50.34	-0.26%	256,735
Nov 20, 2025	50.43	50.49	50.43	50.47	50.22	0.16%	122,748
Nov 19, 2025	50.45	50.45	50.38	50.39	50.14	-0.04%	170,042
Nov 18, 2025	50.40	50.43	50.37	50.41	50.16	0.08%	101,506
Nov 17, 2025	50.41	50.42	50.36	50.37	50.12	0.04%	95,118
Nov 14, 2025	50.45	50.46	50.34	50.35	50.10	-0.28%	180,916
Nov 13, 2025	50.40	50.49	50.37	50.49	50.24	0.06%	222,491
Nov 12, 2025	50.45	50.47	50.42	50.46	50.21	-0.04%	177,705
Nov 11, 2025	50.47	50.51	50.45	50.48	50.23	0.18%	83,165
Nov 10, 2025	50.40	50.46	50.39	50.39	50.14	-0.06%	102,802
Nov 7, 2025	50.39	50.47	50.39	50.42	50.17	-0.04%	125,380
Nov 6, 2025	50.45	50.56	50.43	50.44	50.19	0.14%	145,257
Nov 5, 2025	50.43	50.45	50.30	50.37	50.12	-0.08%	163,584
Nov 4, 2025	50.39	50.45	50.39	50.41	50.16	0.05%	200,993
Nov 3, 2025	50.35	50.39	50.31	50.39	50.14	0.01%	245,044
Oct 31, 2025	50.44	50.46	50.38	50.38	50.13	-	151,687
Oct 30, 2025	50.38	50.45	50.38	50.38	50.13	-0.04%	311,125
Oct 29, 2025	50.59	50.63	50.30	50.40	50.15	-0.32%	843,025
Oct 28, 2025	50.56	50.60	50.55	50.56	50.31	-0.41%	145,613
Oct 27, 2025	50.67	50.77	50.67	50.77	50.27	0.20%	196,901
Oct 24, 2025	50.74	50.74	50.65	50.67	50.17	-0.08%	194,649
Oct 23, 2025	50.73	50.74	50.68	50.71	50.21	-0.10%	105,488
Oct 22, 2025	50.77	50.77	50.72	50.76	50.26	-0.04%	166,445
Oct 21, 2025	50.74	50.80	50.72	50.78	50.28	-0.02%	282,784
Oct 20, 2025	50.70	50.79	50.70	50.79	50.29	0.18%	264,521
Oct 17, 2025	50.67	50.70	50.62	50.70	50.20	-0.02%	382,889
Oct 16, 2025	50.60	50.71	50.59	50.71	50.21	0.20%	201,284
Oct 15, 2025	50.59	50.67	50.59	50.61	50.11	0.04%	239,276
Oct 14, 2025	50.55	50.63	50.55	50.59	50.09	-0.10%	155,906
Oct 13, 2025	50.55	50.64	50.54	50.64	50.14	0.26%	118,264
Oct 10, 2025	50.48	50.55	50.45	50.51	50.01	0.08%	402,558
Oct 9, 2025	50.42	50.47	50.42	50.47	49.97	0.02%	83,237
Oct 8, 2025	50.50	50.50	50.45	50.46	49.96	0.06%	115,821
Oct 7, 2025	50.40	50.51	50.38	50.43	49.93	0.10%	175,512