MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.80	50.04	49.80	49.90	49.90	0.30%	281,049
Dec 19, 2024	49.88	49.88	49.69	49.75	49.75	-0.24%	344,728
Dec 18, 2024	50.20	50.27	49.86	49.87	49.87	-0.62%	164,391
Dec 17, 2024	50.17	50.25	50.16	50.18	50.18	0.02%	186,028
Dec 16, 2024	50.22	50.22	50.13	50.17	50.17	0.02%	145,549
Dec 13, 2024	50.30	50.32	50.13	50.16	50.16	-0.32%	233,421
Dec 12, 2024	50.43	50.49	50.32	50.32	50.32	-0.28%	204,858
Dec 11, 2024	50.65	50.69	50.45	50.46	50.46	-0.16%	383,165
Dec 10, 2024	50.48	50.61	50.48	50.54	50.54	-0.06%	125,637
Dec 9, 2024	50.63	50.73	50.57	50.57	50.57	-0.16%	114,798
Dec 6, 2024	50.66	50.70	50.59	50.65	50.65	0.24%	92,860
Dec 5, 2024	50.43	50.56	50.42	50.53	50.53	0.34%	121,974
Dec 4, 2024	50.38	50.52	50.32	50.36	50.36	-0.04%	223,899
Dec 3, 2024	50.45	50.50	50.37	50.38	50.38	-0.08%	167,327
Dec 2, 2024	50.44	50.46	50.15	50.42	50.42	0.02%	241,559
Nov 29, 2024	50.42	50.46	50.34	50.41	50.41	0.22%	83,498
Nov 27, 2024	50.28	50.35	50.25	50.30	50.30	0.22%	99,826
Nov 26, 2024	50.20	50.21	50.11	50.19	50.19	-0.18%	333,651
Nov 25, 2024	50.13	50.28	50.13	50.28	50.28	0.24%	149,875
Nov 22, 2024	50.13	50.21	50.08	50.16	49.91	0.20%	145,571
Nov 21, 2024	50.12	50.17	50.05	50.06	49.81	-0.12%	177,989
Nov 20, 2024	50.05	50.14	50.05	50.12	49.87	-0.06%	215,306
Nov 19, 2024	50.16	50.25	50.14	50.15	49.90	0.08%	199,900
Nov 18, 2024	50.07	50.11	49.98	50.11	49.86	0.06%	261,875
Nov 15, 2024	50.01	50.17	49.95	50.08	49.83	0.02%	152,402
Nov 14, 2024	50.16	50.22	50.02	50.07	49.82	-0.08%	138,979
Nov 13, 2024	50.25	50.25	50.06	50.11	49.86	0.04%	259,807
Nov 12, 2024	50.20	50.23	50.05	50.09	49.84	-0.44%	252,541
Nov 11, 2024	50.31	50.31	50.20	50.31	50.06	-0.16%	101,157
Nov 8, 2024	50.41	50.55	50.34	50.39	50.14	0.04%	315,194
Nov 7, 2024	50.19	50.43	50.19	50.37	50.12	0.72%	246,388
Nov 6, 2024	49.95	50.12	49.85	50.01	49.76	-0.42%	394,642
Nov 5, 2024	50.09	50.27	49.99	50.22	49.97	0.24%	240,167
Nov 4, 2024	50.13	50.22	50.03	50.10	49.85	0.26%	126,913
Nov 1, 2024	50.14	50.18	49.93	49.97	49.72	-0.16%	313,368
Oct 31, 2024	49.99	50.12	49.94	50.05	49.80	-0.04%	314,099
Oct 30, 2024	50.23	50.30	50.07	50.07	49.82	-0.20%	187,355
Oct 29, 2024	49.96	50.17	49.90	50.17	49.92	0.20%	236,213
Oct 28, 2024	50.19	50.20	49.99	50.07	49.82	-0.69%	263,777
Oct 25, 2024	50.55	50.56	50.39	50.42	49.92	-0.18%	95,984
Oct 24, 2024	50.44	50.58	50.41	50.51	50.01	0.10%	108,560
Oct 23, 2024	50.51	50.54	50.41	50.46	49.96	-0.18%	205,866
Oct 22, 2024	50.60	50.65	50.52	50.55	50.05	-0.14%	637,327
Oct 21, 2024	50.78	50.84	50.59	50.62	50.12	-0.53%	258,752
Oct 18, 2024	50.91	50.93	50.87	50.89	50.39	0.04%	122,678
Oct 17, 2024	50.93	50.97	50.86	50.87	50.37	-0.20%	294,964
Oct 16, 2024	51.04	51.07	50.96	50.97	50.47	0.02%	93,103
Oct 15, 2024	51.01	51.05	50.95	50.96	50.46	0.16%	128,490
Oct 14, 2024	50.91	50.92	50.84	50.88	50.38	-0.16%	431,889
Oct 11, 2024	50.90	51.01	50.90	50.96	50.46	0.04%	125,399
Oct 10, 2024	50.95	50.98	50.85	50.94	50.44	0.02%	180,464
Oct 9, 2024	51.00	51.03	50.92	50.93	50.43	-0.22%	80,984
Oct 8, 2024	50.92	51.05	50.91	51.04	50.54	0.16%	110,678
Oct 7, 2024	51.00	51.07	50.92	50.96	50.46	-0.20%	156,156
Oct 4, 2024	51.22	51.22	51.04	51.06	50.56	-0.58%	188,778
Oct 3, 2024	51.44	51.46	51.36	51.36	50.85	-0.25%	282,107
Oct 2, 2024	51.44	51.53	51.44	51.49	50.98	-0.12%	157,861
Oct 1, 2024	51.53	51.63	51.52	51.55	51.04	0.14%	149,429
Sep 30, 2024	51.57	51.59	51.44	51.48	50.97	-0.23%	1,034,042
Sep 27, 2024	51.51	51.61	51.51	51.60	51.09	0.17%	123,163
Sep 26, 2024	51.51	51.53	51.43	51.51	51.00	0.09%	171,474
Sep 25, 2024	51.71	51.71	51.46	51.47	50.96	-0.69%	416,922
Sep 24, 2024	51.78	51.88	51.73	51.82	51.06	0.01%	259,991
Sep 23, 2024	51.75	51.88	51.70	51.82	51.05	-0.01%	277,666
Sep 20, 2024	51.87	51.92	51.78	51.82	51.06	-0.17%	153,389
Sep 19, 2024	51.78	51.92	51.78	51.91	51.15	0.15%	183,828
Sep 18, 2024	51.92	51.97	51.81	51.83	51.07	-0.15%	182,988
Sep 17, 2024	51.91	51.93	51.86	51.91	51.15	-0.06%	216,999
Sep 16, 2024	51.85	51.95	51.85	51.94	51.18	0.19%	111,545
Sep 13, 2024	51.80	51.88	51.77	51.84	51.08	0.11%	103,450
Sep 12, 2024	51.77	51.80	51.71	51.79	51.03	-0.05%	423,552
Sep 11, 2024	51.74	51.86	51.74	51.81	51.05	-0.07%	135,399
Sep 10, 2024	51.68	51.85	51.68	51.85	51.08	0.24%	140,120
Sep 9, 2024	51.61	51.74	51.60	51.72	50.96	0.10%	101,404
Sep 6, 2024	51.59	51.78	51.57	51.67	50.91	0.15%	241,568
Sep 5, 2024	51.57	51.61	51.52	51.60	50.84	0.18%	177,543
Sep 4, 2024	51.42	51.55	51.42	51.50	50.74	0.21%	249,599
Sep 3, 2024	51.37	51.43	51.36	51.39	50.64	0.18%	127,100
Aug 30, 2024	51.29	51.38	51.26	51.30	50.55	-0.08%	202,722
Aug 29, 2024	51.35	51.39	51.33	51.34	50.59	-0.08%	238,958
Aug 28, 2024	51.45	51.46	51.37	51.38	50.63	-0.08%	197,053
Aug 27, 2024	51.35	51.42	51.32	51.42	50.67	-0.43%	171,897
Aug 26, 2024	51.70	51.70	51.61	51.64	50.64	0.06%	249,823
Aug 23, 2024	51.46	51.63	51.44	51.61	50.61	0.32%	186,177
Aug 22, 2024	51.48	51.49	51.42	51.45	50.45	-0.13%	203,078
Aug 21, 2024	51.50	51.59	51.42	51.51	50.51	0.10%	90,363
Aug 20, 2024	51.45	51.50	51.42	51.46	50.46	0.13%	63,765
Aug 19, 2024	51.38	51.43	51.38	51.40	50.40	0.06%	134,009
Aug 16, 2024	51.32	51.38	51.25	51.37	50.37	0.22%	66,968
Aug 15, 2024	51.20	51.33	51.20	51.25	50.25	-0.27%	128,447
Aug 14, 2024	51.34	51.44	51.34	51.39	50.39	0.14%	63,660
Aug 13, 2024	51.27	51.37	51.27	51.32	50.32	0.25%	69,927
Aug 12, 2024	51.15	51.27	51.15	51.19	50.20	-0.02%	146,114
Aug 9, 2024	51.21	51.26	51.17	51.20	50.20	0.04%	162,333
Aug 8, 2024	51.15	51.19	51.10	51.18	50.19	-0.03%	91,338
Aug 7, 2024	51.28	51.28	51.16	51.20	50.20	-0.11%	125,061
Aug 6, 2024	51.31	51.35	51.22	51.25	50.25	-0.23%	1,149,082
Aug 5, 2024	51.54	51.60	51.29	51.37	50.37	-0.06%	224,352
Aug 2, 2024	51.25	51.43	51.25	51.40	50.40	0.55%	168,176
Aug 1, 2024	51.11	51.16	51.06	51.12	50.13	0.18%	246,097