MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	50.67	50.69	50.64	50.67	50.67	0.08%	138,639
Feb 17, 2026	50.60	50.63	50.58	50.63	50.63	0.08%	145,493
Feb 13, 2026	50.59	50.64	50.58	50.59	50.59	0.04%	246,795
Feb 12, 2026	50.47	50.59	50.47	50.57	50.57	0.32%	173,907
Feb 11, 2026	50.46	50.47	50.40	50.41	50.41	-0.22%	692,980
Feb 10, 2026	50.45	50.53	50.45	50.52	50.52	0.16%	149,194
Feb 9, 2026	50.42	50.46	50.40	50.44	50.44	-	193,876
Feb 6, 2026	50.42	50.46	50.40	50.44	50.44	0.04%	376,681
Feb 5, 2026	50.36	50.44	50.33	50.42	50.42	0.20%	135,903
Feb 4, 2026	50.31	50.36	50.31	50.32	50.32	-0.04%	346,761
Feb 3, 2026	50.32	50.36	50.30	50.34	50.34	-	124,799
Feb 2, 2026	50.39	50.40	50.28	50.34	50.34	-0.12%	185,903
Jan 30, 2026	50.40	50.41	50.36	50.40	50.40	-0.04%	231,052
Jan 29, 2026	50.37	50.46	50.37	50.42	50.42	-	237,719
Jan 28, 2026	50.43	50.43	50.33	50.42	50.42	-0.03%	189,287
Jan 27, 2026	50.41	50.46	50.41	50.44	50.44	-0.37%	212,981
Jan 26, 2026	50.63	50.67	50.60	50.62	50.37	0.14%	171,329
Jan 23, 2026	50.55	50.60	50.52	50.55	50.30	0.01%	204,729
Jan 22, 2026	50.54	50.59	50.51	50.55	50.30	-0.05%	286,538
Jan 21, 2026	50.51	50.59	50.50	50.57	50.32	0.18%	170,889
Jan 20, 2026	50.51	50.55	50.47	50.48	50.23	-0.22%	224,540
Jan 16, 2026	50.61	50.68	50.56	50.59	50.34	-0.08%	261,426
Jan 15, 2026	50.66	50.67	50.61	50.63	50.38	-0.02%	141,693
Jan 14, 2026	50.57	50.65	50.57	50.64	50.39	0.12%	168,467
Jan 13, 2026	50.62	50.62	50.53	50.58	50.33	-0.04%	207,687
Jan 12, 2026	50.68	50.68	50.60	50.60	50.35	-0.06%	213,473
Jan 9, 2026	50.52	50.69	50.51	50.63	50.38	0.34%	597,510
Jan 8, 2026	50.47	50.48	50.45	50.46	50.21	-0.08%	336,203
Jan 7, 2026	50.49	50.54	50.49	50.50	50.25	0.04%	222,154
Jan 6, 2026	50.45	50.50	50.43	50.48	50.23	0.08%	259,600
Jan 5, 2026	50.45	50.49	50.40	50.44	50.19	0.06%	402,025
Jan 2, 2026	50.44	50.45	50.41	50.41	50.16	-	118,487
Dec 31, 2025	50.43	50.46	50.41	50.41	50.16	-0.04%	128,146
Dec 30, 2025	50.45	50.47	50.40	50.43	50.18	-0.06%	294,087
Dec 29, 2025	50.46	50.49	50.45	50.46	50.21	0.06%	128,174
Dec 26, 2025	50.41	50.46	50.41	50.43	50.18	0.04%	104,197
Dec 24, 2025	50.33	50.44	50.32	50.41	50.16	0.16%	111,915
Dec 23, 2025	50.25	50.33	50.23	50.33	50.08	-0.53%	186,063
Dec 22, 2025	50.59	50.63	50.55	50.60	50.07	0.06%	234,824
Dec 19, 2025	50.56	50.61	50.54	50.57	50.04	-0.10%	219,013
Dec 18, 2025	50.58	50.62	50.55	50.62	50.09	0.18%	232,894
Dec 17, 2025	50.48	50.53	50.48	50.53	50.00	0.10%	124,422
Dec 16, 2025	50.43	50.52	50.42	50.48	49.95	0.16%	432,731
Dec 15, 2025	50.43	50.47	50.40	50.40	49.87	0.10%	218,650
Dec 12, 2025	50.33	50.39	50.33	50.35	49.82	-0.18%	150,858
Dec 11, 2025	50.49	50.49	50.43	50.44	49.91	0.04%	120,867
Dec 10, 2025	50.28	50.46	50.28	50.42	49.89	0.22%	177,386
Dec 9, 2025	50.37	50.38	50.27	50.31	49.78	-0.04%	209,855
Dec 8, 2025	50.39	50.39	50.32	50.33	49.80	-0.12%	165,405
Dec 5, 2025	50.42	50.43	50.38	50.39	49.86	-0.10%	274,726