MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.05	50.20	50.05	50.16	50.16	0.26%	163,907
Feb 20, 2025	49.95	50.03	49.95	50.03	50.03	0.20%	154,976
Feb 19, 2025	49.81	49.94	49.81	49.93	49.93	0.16%	141,719
Feb 18, 2025	49.95	49.95	49.83	49.85	49.85	-0.21%	139,675
Feb 14, 2025	49.98	50.00	49.91	49.96	49.96	0.37%	137,164
Feb 13, 2025	49.73	49.83	49.72	49.77	49.77	0.24%	176,074
Feb 12, 2025	49.63	49.66	49.51	49.65	49.65	-0.32%	166,437
Feb 11, 2025	49.77	49.81	49.74	49.81	49.81	-	93,972
Feb 10, 2025	49.82	49.90	49.81	49.81	49.81	0.04%	99,439
Feb 7, 2025	49.76	49.85	49.76	49.79	49.79	-0.40%	174,315
Feb 6, 2025	49.94	49.99	49.91	49.99	49.99	0.10%	924,435
Feb 5, 2025	49.99	49.99	49.89	49.94	49.94	0.34%	211,118
Feb 4, 2025	49.64	49.81	49.64	49.77	49.77	0.14%	392,183
Feb 3, 2025	49.73	49.80	49.64	49.70	49.70	0.04%	232,688
Jan 31, 2025	49.75	49.80	49.63	49.68	49.68	-0.14%	269,171
Jan 30, 2025	49.74	49.80	49.70	49.75	49.75	0.06%	293,695
Jan 29, 2025	49.77	49.77	49.58	49.72	49.72	0.02%	97,649
Jan 28, 2025	49.63	49.72	49.62	49.71	49.71	-0.46%	190,181
Jan 27, 2025	49.92	49.94	49.81	49.94	49.69	0.44%	264,438
Jan 24, 2025	49.65	49.79	49.62	49.72	49.47	0.10%	154,804
Jan 23, 2025	49.63	49.70	49.63	49.67	49.42	-0.20%	117,374
Jan 22, 2025	49.82	49.82	49.71	49.77	49.52	-0.08%	243,271
Jan 21, 2025	49.76	49.83	49.74	49.81	49.56	0.22%	897,059
Jan 17, 2025	49.76	49.77	49.69	49.70	49.45	-0.04%	161,169
Jan 16, 2025	49.50	49.75	49.50	49.72	49.47	0.42%	133,587
Jan 15, 2025	49.52	49.57	49.45	49.51	49.26	0.57%	281,732
Jan 14, 2025	49.20	49.23	49.14	49.23	48.98	0.16%	145,043
Jan 13, 2025	49.16	49.17	49.10	49.15	48.90	-0.14%	195,565
Jan 10, 2025	49.37	49.40	49.19	49.22	48.97	-0.59%	339,332
Jan 8, 2025	49.40	49.53	49.40	49.51	49.26	0.06%	167,605
Jan 7, 2025	49.72	49.72	49.38	49.48	49.23	-0.40%	192,384
Jan 6, 2025	49.66	49.68	49.59	49.68	49.43	0.08%	152,873
Jan 3, 2025	49.70	49.76	49.62	49.64	49.39	-0.18%	131,841
Jan 2, 2025	49.80	49.82	49.63	49.73	49.48	0.08%	163,412
Dec 31, 2024	49.79	49.82	49.63	49.69	49.44	-0.10%	225,982
Dec 30, 2024	49.73	49.80	49.72	49.74	49.49	0.42%	194,503
Dec 27, 2024	49.60	49.66	49.53	49.53	49.28	-0.12%	119,844
Dec 26, 2024	49.45	49.62	49.43	49.59	49.34	0.16%	191,124
Dec 24, 2024	49.51	49.54	49.46	49.51	49.26	-0.02%	141,108
Dec 23, 2024	49.66	49.70	49.51	49.52	49.27	-0.76%	180,712
Dec 20, 2024	49.80	50.04	49.80	49.90	49.40	0.30%	281,049
Dec 19, 2024	49.88	49.88	49.69	49.75	49.25	-0.24%	344,728
Dec 18, 2024	50.20	50.27	49.86	49.87	49.37	-0.62%	164,391
Dec 17, 2024	50.17	50.25	50.16	50.18	49.68	0.02%	186,028
Dec 16, 2024	50.22	50.22	50.13	50.17	49.67	0.02%	145,549
Dec 13, 2024	50.30	50.32	50.13	50.16	49.66	-0.32%	233,421
Dec 12, 2024	50.43	50.49	50.32	50.32	49.82	-0.28%	204,858
Dec 11, 2024	50.65	50.69	50.45	50.46	49.96	-0.16%	383,165
Dec 10, 2024	50.48	50.61	50.48	50.54	50.04	-0.06%	125,637
Dec 9, 2024	50.63	50.73	50.57	50.57	50.07	-0.16%	114,798
Dec 6, 2024	50.66	50.70	50.59	50.65	50.15	0.24%	92,860
Dec 5, 2024	50.43	50.56	50.42	50.53	50.03	0.34%	121,974
Dec 4, 2024	50.38	50.52	50.32	50.36	49.86	-0.04%	223,899
Dec 3, 2024	50.45	50.50	50.37	50.38	49.88	-0.08%	167,327
Dec 2, 2024	50.44	50.46	50.15	50.42	49.92	0.02%	241,559
Nov 29, 2024	50.42	50.46	50.34	50.41	49.91	0.22%	83,498
Nov 27, 2024	50.28	50.35	50.25	50.30	49.80	0.22%	99,826
Nov 26, 2024	50.20	50.21	50.11	50.19	49.69	-0.18%	333,651
Nov 25, 2024	50.13	50.28	50.13	50.28	49.78	0.24%	149,875
Nov 22, 2024	50.13	50.21	50.08	50.16	49.41	0.20%	145,571
Nov 21, 2024	50.12	50.17	50.05	50.06	49.32	-0.12%	177,989
Nov 20, 2024	50.05	50.14	50.05	50.12	49.38	-0.06%	215,306
Nov 19, 2024	50.16	50.25	50.14	50.15	49.41	0.08%	199,900
Nov 18, 2024	50.07	50.11	49.98	50.11	49.37	0.06%	261,875
Nov 15, 2024	50.01	50.17	49.95	50.08	49.34	0.02%	152,402
Nov 14, 2024	50.16	50.22	50.02	50.07	49.33	-0.08%	138,979
Nov 13, 2024	50.25	50.25	50.06	50.11	49.37	0.04%	259,807
Nov 12, 2024	50.20	50.23	50.05	50.09	49.34	-0.44%	252,541
Nov 11, 2024	50.31	50.31	50.20	50.31	49.56	-0.16%	101,157
Nov 8, 2024	50.41	50.55	50.34	50.39	49.64	0.04%	315,194
Nov 7, 2024	50.19	50.43	50.19	50.37	49.62	0.72%	246,388
Nov 6, 2024	49.95	50.12	49.85	50.01	49.27	-0.42%	394,642
Nov 5, 2024	50.09	50.27	49.99	50.22	49.47	0.24%	240,167
Nov 4, 2024	50.13	50.22	50.03	50.10	49.36	0.26%	126,913
Nov 1, 2024	50.14	50.18	49.93	49.97	49.23	-0.16%	313,368
Oct 31, 2024	49.99	50.12	49.94	50.05	49.31	-0.04%	314,099
Oct 30, 2024	50.23	50.30	50.07	50.07	49.33	-0.20%	187,355
Oct 29, 2024	49.96	50.17	49.90	50.17	49.42	0.20%	236,213
Oct 28, 2024	50.19	50.20	49.99	50.07	49.33	-0.69%	263,777
Oct 25, 2024	50.55	50.56	50.39	50.42	49.42	-0.18%	95,984
Oct 24, 2024	50.44	50.58	50.41	50.51	49.51	0.10%	108,560
Oct 23, 2024	50.51	50.54	50.41	50.46	49.46	-0.18%	205,866
Oct 22, 2024	50.60	50.65	50.52	50.55	49.55	-0.14%	637,327
Oct 21, 2024	50.78	50.84	50.59	50.62	49.62	-0.53%	258,752
Oct 18, 2024	50.91	50.93	50.87	50.89	49.88	0.04%	122,678
Oct 17, 2024	50.93	50.97	50.86	50.87	49.87	-0.20%	294,964
Oct 16, 2024	51.04	51.07	50.96	50.97	49.96	0.02%	93,103
Oct 15, 2024	51.01	51.05	50.95	50.96	49.95	0.16%	128,490
Oct 14, 2024	50.91	50.92	50.84	50.88	49.88	-0.16%	431,889
Oct 11, 2024	50.90	51.01	50.90	50.96	49.95	0.04%	125,399
Oct 10, 2024	50.95	50.98	50.85	50.94	49.93	0.02%	180,464
Oct 9, 2024	51.00	51.03	50.92	50.93	49.92	-0.22%	80,984
Oct 8, 2024	50.92	51.05	50.91	51.04	50.03	0.16%	110,678
Oct 7, 2024	51.00	51.07	50.92	50.96	49.95	-0.20%	156,156
Oct 4, 2024	51.22	51.22	51.04	51.06	50.05	-0.58%	188,778
Oct 3, 2024	51.44	51.46	51.36	51.36	50.35	-0.25%	282,107
Oct 2, 2024	51.44	51.53	51.44	51.49	50.47	-0.12%	157,861
Oct 1, 2024	51.53	51.63	51.52	51.55	50.53	0.14%	149,429
Sep 30, 2024	51.57	51.59	51.44	51.48	50.46	-0.23%	1,034,042
Sep 27, 2024	51.51	51.61	51.51	51.60	50.58	0.17%	123,163