MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	49.99	50.12	49.94	50.05	50.05	-0.04%	314,099
Oct 30, 2024	50.23	50.30	50.07	50.07	50.07	-0.20%	187,400
Oct 29, 2024	49.96	50.17	49.90	50.17	50.17	0.20%	236,213
Oct 28, 2024	50.19	50.20	49.99	50.07	50.07	-0.69%	263,800
Oct 25, 2024	50.55	50.56	50.39	50.42	50.17	-0.18%	96,000
Oct 24, 2024	50.44	50.58	50.41	50.51	50.26	0.10%	108,600
Oct 23, 2024	50.51	50.54	50.41	50.46	50.21	-0.18%	205,900
Oct 22, 2024	50.60	50.65	50.52	50.55	50.30	-0.14%	637,327
Oct 21, 2024	50.78	50.84	50.59	50.62	50.37	-0.53%	258,800
Oct 18, 2024	50.91	50.93	50.86	50.89	50.64	0.04%	122,700
Oct 17, 2024	50.93	50.97	50.86	50.87	50.62	-0.20%	295,000
Oct 16, 2024	51.04	51.07	50.96	50.97	50.72	0.02%	93,103
Oct 15, 2024	51.01	51.05	50.95	50.96	50.71	0.16%	128,500
Oct 14, 2024	50.91	50.92	50.84	50.88	50.63	-0.16%	431,900
Oct 11, 2024	50.90	51.01	50.90	50.96	50.71	0.04%	125,400
Oct 10, 2024	50.95	50.98	50.85	50.94	50.69	0.02%	180,500
Oct 9, 2024	51.00	51.03	50.92	50.93	50.68	-0.22%	81,000
Oct 8, 2024	50.92	51.05	50.91	51.04	50.79	0.16%	110,700
Oct 7, 2024	51.00	51.07	50.92	50.96	50.71	-0.20%	156,200
Oct 4, 2024	51.22	51.22	51.03	51.06	50.81	-0.58%	188,800
Oct 3, 2024	51.44	51.46	51.36	51.36	51.11	-0.25%	282,107
Oct 2, 2024	51.44	51.53	51.44	51.49	51.23	-0.12%	157,900
Oct 1, 2024	51.53	51.63	51.52	51.55	51.29	0.14%	149,429
Sep 30, 2024	51.57	51.59	51.44	51.48	51.22	-0.23%	1,034,042
Sep 27, 2024	51.51	51.61	51.51	51.60	51.34	0.17%	123,200
Sep 26, 2024	51.51	51.53	51.43	51.51	51.25	0.08%	171,500
Sep 25, 2024	51.71	51.71	51.46	51.47	51.21	-0.68%	416,922
Sep 24, 2024	51.78	51.88	51.73	51.82	51.31	-	260,000
Sep 23, 2024	51.75	51.88	51.70	51.82	51.31	-	277,700
Sep 20, 2024	51.87	51.92	51.78	51.82	51.31	-0.17%	153,400
Sep 19, 2024	51.78	51.92	51.78	51.91	51.40	0.15%	183,828
Sep 18, 2024	51.92	51.97	51.81	51.83	51.32	-0.15%	183,000
Sep 17, 2024	51.91	51.93	51.86	51.91	51.40	-0.06%	217,000
Sep 16, 2024	51.85	51.95	51.85	51.94	51.43	0.19%	111,545
Sep 13, 2024	51.80	51.88	51.77	51.84	51.33	0.10%	103,500
Sep 12, 2024	51.77	51.80	51.71	51.79	51.28	-0.04%	423,600
Sep 11, 2024	51.74	51.86	51.74	51.81	51.30	-0.08%	135,400
Sep 10, 2024	51.68	51.85	51.68	51.85	51.34	0.25%	140,120
Sep 9, 2024	51.61	51.74	51.60	51.72	51.22	0.10%	101,404
Sep 6, 2024	51.59	51.78	51.57	51.67	51.17	0.14%	241,568
Sep 5, 2024	51.57	51.61	51.52	51.60	51.09	0.19%	177,543
Sep 4, 2024	51.42	51.55	51.42	51.50	51.00	0.21%	249,601
Sep 3, 2024	51.37	51.43	51.36	51.39	50.89	0.18%	127,100
Aug 30, 2024	51.29	51.38	51.26	51.30	50.80	-0.08%	202,722
Aug 29, 2024	51.35	51.39	51.33	51.34	50.84	-0.08%	239,000
Aug 28, 2024	51.45	51.46	51.37	51.38	50.88	-0.08%	197,053
Aug 27, 2024	51.35	51.42	51.32	51.42	50.92	-0.43%	171,900
Aug 26, 2024	51.70	51.70	51.61	51.64	50.89	0.06%	249,823
Aug 23, 2024	51.46	51.63	51.44	51.61	50.86	0.31%	186,200
Aug 22, 2024	51.48	51.49	51.42	51.45	50.70	-0.12%	203,100
Aug 21, 2024	51.50	51.59	51.42	51.51	50.76	0.10%	90,400
Aug 20, 2024	51.45	51.50	51.42	51.46	50.71	0.12%	63,800
Aug 19, 2024	51.38	51.43	51.38	51.40	50.65	0.06%	134,009
Aug 16, 2024	51.32	51.38	51.25	51.37	50.62	0.23%	67,000
Aug 15, 2024	51.20	51.33	51.20	51.25	50.50	-0.27%	128,447
Aug 14, 2024	51.34	51.44	51.34	51.39	50.64	0.14%	63,700
Aug 13, 2024	51.27	51.37	51.26	51.32	50.57	0.25%	69,927
Aug 12, 2024	51.15	51.27	51.15	51.19	50.45	-0.02%	146,114
Aug 9, 2024	51.21	51.26	51.17	51.20	50.45	0.04%	162,333
Aug 8, 2024	51.15	51.19	51.10	51.18	50.44	-0.04%	91,338
Aug 7, 2024	51.28	51.28	51.16	51.20	50.45	-0.10%	125,100
Aug 6, 2024	51.31	51.35	51.22	51.25	50.50	-0.23%	1,149,100
Aug 5, 2024	51.54	51.60	51.29	51.37	50.62	-0.06%	224,400
Aug 2, 2024	51.25	51.43	51.25	51.40	50.65	0.55%	168,200
Aug 1, 2024	51.11	51.16	51.06	51.12	50.38	0.18%	246,100
Jul 31, 2024	50.89	51.03	50.82	51.03	50.29	0.35%	174,234
Jul 30, 2024	50.78	50.87	50.75	50.85	50.11	0.14%	456,908
Jul 29, 2024	50.80	50.80	50.74	50.78	50.04	0.08%	106,900
Jul 26, 2024	50.77	50.78	50.69	50.74	50.00	-0.28%	128,800
Jul 25, 2024	50.81	50.89	50.80	50.88	49.89	0.16%	106,528
Jul 24, 2024	50.89	50.96	50.80	50.80	49.81	-0.20%	237,400
Jul 23, 2024	50.85	50.95	50.84	50.90	49.91	0.18%	1,296,637
Jul 22, 2024	50.81	50.90	50.80	50.81	49.82	0.06%	238,902
Jul 19, 2024	50.80	50.82	50.78	50.78	49.80	-0.27%	107,725
Jul 18, 2024	50.93	51.02	50.92	50.92	49.93	-0.02%	83,800
Jul 17, 2024	50.91	51.02	50.89	50.93	49.94	-0.14%	70,008
Jul 16, 2024	50.90	51.01	50.86	51.00	50.01	0.24%	134,000
Jul 15, 2024	50.95	50.95	50.86	50.88	49.89	-0.12%	115,500
Jul 12, 2024	50.86	50.98	50.86	50.94	49.95	0.20%	202,500
Jul 11, 2024	50.84	50.93	50.82	50.84	49.85	0.36%	229,100
Jul 10, 2024	50.67	50.73	50.59	50.66	49.68	-0.02%	339,100
Jul 9, 2024	50.58	50.70	50.56	50.67	49.69	0.14%	3,228,700
Jul 8, 2024	50.63	50.64	50.56	50.60	49.62	0.04%	86,303
Jul 5, 2024	50.52	50.65	50.48	50.58	49.60	0.24%	94,439
Jul 3, 2024	50.30	50.46	50.29	50.46	49.48	0.30%	55,906
Jul 2, 2024	50.28	50.33	50.22	50.31	49.33	0.32%	1,227,204
Jul 1, 2024	50.23	50.23	50.08	50.15	49.18	-0.42%	94,249
Jun 28, 2024	50.53	50.54	50.33	50.36	49.38	-0.20%	64,043
Jun 27, 2024	50.43	50.53	50.38	50.46	49.48	0.06%	55,100
Jun 26, 2024	50.42	50.47	50.41	50.43	49.45	-0.24%	92,734
Jun 25, 2024	50.50	50.59	50.50	50.55	49.57	-0.55%	78,400
Jun 24, 2024	50.80	50.85	50.78	50.83	49.60	-0.08%	60,600
Jun 21, 2024	50.79	50.88	50.73	50.87	49.64	0.10%	56,313
Jun 20, 2024	50.77	50.93	50.73	50.82	49.59	-0.04%	46,400
Jun 18, 2024	50.73	50.87	50.73	50.84	49.61	0.32%	59,915
Jun 17, 2024	50.70	50.81	50.63	50.68	49.45	-0.30%	40,507
Jun 14, 2024	50.80	50.85	50.78	50.83	49.60	0.10%	81,800
Jun 13, 2024	50.83	50.88	50.75	50.78	49.55	0.10%	274,500
Jun 12, 2024	50.75	50.87	50.70	50.73	49.50	0.42%	71,520
Jun 11, 2024	50.38	50.54	50.33	50.52	49.30	0.32%	89,738