MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	49.84	49.90	49.82	49.88	49.88	0.24%	151,894
Jun 11, 2025	49.69	49.78	49.67	49.76	49.76	0.22%	149,137
Jun 10, 2025	49.61	49.65	49.58	49.65	49.65	0.18%	132,139
Jun 9, 2025	49.46	49.60	49.45	49.56	49.56	0.17%	97,714
Jun 6, 2025	49.60	49.60	49.45	49.48	49.48	-0.43%	112,512
Jun 5, 2025	49.75	49.79	49.65	49.69	49.69	-0.18%	78,659
Jun 4, 2025	49.59	49.78	49.59	49.78	49.78	0.50%	115,651
Jun 3, 2025	49.56	49.62	49.49	49.53	49.53	-0.02%	146,045
Jun 2, 2025	49.58	49.63	49.50	49.54	49.54	-0.16%	173,673
May 30, 2025	49.54	49.65	49.53	49.62	49.62	0.18%	197,106
May 29, 2025	49.50	49.59	49.50	49.53	49.53	0.16%	1,005,062
May 28, 2025	49.44	49.45	49.36	49.45	49.45	0.04%	366,375
May 27, 2025	49.44	49.50	49.37	49.43	49.43	-0.18%	129,059
May 23, 2025	49.48	49.55	49.45	49.52	49.27	0.10%	78,417
May 22, 2025	49.41	49.48	49.35	49.47	49.22	0.12%	255,558
May 21, 2025	49.54	49.57	49.36	49.41	49.16	-0.58%	3,034,948
May 20, 2025	49.66	49.73	49.56	49.70	49.45	-0.14%	134,470
May 19, 2025	49.54	49.77	49.53	49.77	49.52	0.10%	158,849
May 16, 2025	49.82	49.83	49.68	49.72	49.47	0.14%	137,022
May 15, 2025	49.58	49.72	49.53	49.65	49.40	0.38%	178,107
May 14, 2025	49.64	49.64	49.46	49.46	49.21	-0.36%	212,638
May 13, 2025	49.70	49.73	49.59	49.64	49.39	-0.08%	136,446
May 12, 2025	49.70	49.75	49.66	49.68	49.43	-0.16%	182,301
May 9, 2025	49.80	49.91	49.76	49.76	49.51	0.12%	88,032
May 8, 2025	49.92	49.96	49.70	49.70	49.45	-0.46%	132,696
May 7, 2025	49.88	50.00	49.88	49.93	49.68	0.12%	90,514
May 6, 2025	49.71	49.89	49.70	49.87	49.62	0.26%	209,442
May 5, 2025	49.81	49.82	49.70	49.74	49.49	-0.18%	117,807
May 2, 2025	49.86	49.91	49.77	49.83	49.58	-0.24%	116,809
May 1, 2025	50.08	50.10	49.92	49.95	49.70	-0.20%	246,404
Apr 30, 2025	50.00	50.10	49.96	50.05	49.80	-0.02%	173,769
Apr 29, 2025	49.98	50.08	49.93	50.06	49.81	0.14%	172,216
Apr 28, 2025	49.89	50.04	49.88	49.99	49.74	0.18%	304,979
Apr 25, 2025	49.83	49.93	49.77	49.90	49.65	-0.18%	157,783
Apr 24, 2025	49.94	50.02	49.88	49.99	49.49	0.48%	163,900
Apr 23, 2025	50.01	50.04	49.73	49.75	49.25	0.08%	130,862
Apr 22, 2025	49.78	49.78	49.71	49.71	49.21	0.12%	106,762
Apr 21, 2025	49.79	49.87	49.64	49.65	49.15	-0.44%	184,864
Apr 17, 2025	49.97	50.00	49.75	49.87	49.37	-0.24%	370,931
Apr 16, 2025	49.89	50.02	49.85	49.99	49.49	0.26%	137,151
Apr 15, 2025	49.80	49.96	49.80	49.86	49.36	0.22%	84,055
Apr 14, 2025	49.57	49.81	49.57	49.75	49.25	0.51%	132,112
Apr 11, 2025	49.39	49.55	49.16	49.50	49.01	-0.18%	275,181
Apr 10, 2025	49.76	49.86	49.52	49.59	49.09	-0.48%	231,345
Apr 9, 2025	49.50	49.87	49.29	49.83	49.33	0.14%	312,680
Apr 8, 2025	49.85	50.09	49.66	49.76	49.26	-0.40%	329,295
Apr 7, 2025	50.01	50.33	49.86	49.96	49.46	-0.91%	611,468
Apr 4, 2025	50.44	50.54	50.27	50.42	49.92	0.08%	884,873
Apr 3, 2025	50.35	50.47	50.34	50.38	49.88	0.22%	347,192
Apr 2, 2025	50.32	50.32	50.16	50.27	49.77	-0.08%	150,632