MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	50.13	50.13	50.00	50.00	50.00	-0.36%	230,687
Mar 10, 2026	50.29	50.29	50.17	50.18	50.18	-0.24%	426,187
Mar 9, 2026	50.13	50.32	50.10	50.30	50.30	0.26%	206,287
Mar 6, 2026	50.10	50.25	50.09	50.17	50.17	-0.12%	211,303
Mar 5, 2026	50.21	50.26	50.18	50.23	50.23	-0.22%	230,865
Mar 4, 2026	50.38	50.38	50.33	50.34	50.34	-0.08%	136,687
Mar 3, 2026	50.22	50.40	50.18	50.38	50.38	-0.16%	241,227
Mar 2, 2026	50.49	50.52	50.39	50.46	50.46	-0.30%	267,734
Feb 27, 2026	50.59	50.62	50.58	50.61	50.61	0.12%	169,472
Feb 26, 2026	50.49	50.55	50.49	50.55	50.55	0.08%	165,138
Feb 25, 2026	50.49	50.54	50.49	50.51	50.51	-0.12%	211,358
Feb 24, 2026	50.52	50.57	50.48	50.57	50.57	-0.37%	135,945
Feb 23, 2026	50.75	50.80	50.70	50.76	50.51	0.14%	287,766
Feb 20, 2026	50.68	50.72	50.66	50.69	50.44	-0.02%	119,588
Feb 19, 2026	50.66	50.70	50.66	50.70	50.45	0.06%	190,767
Feb 18, 2026	50.67	50.69	50.64	50.67	50.42	0.08%	138,639
Feb 17, 2026	50.60	50.63	50.58	50.63	50.38	0.08%	145,623
Feb 13, 2026	50.59	50.64	50.58	50.59	50.34	0.04%	246,795
Feb 12, 2026	50.47	50.59	50.47	50.57	50.32	0.32%	174,107
Feb 11, 2026	50.46	50.47	50.40	50.41	50.16	-0.22%	692,980
Feb 10, 2026	50.45	50.53	50.45	50.52	50.27	0.16%	149,194
Feb 9, 2026	50.42	50.46	50.40	50.44	50.19	-	193,876
Feb 6, 2026	50.42	50.46	50.40	50.44	50.19	0.04%	376,681
Feb 5, 2026	50.36	50.44	50.33	50.42	50.17	0.20%	135,903
Feb 4, 2026	50.31	50.36	50.31	50.32	50.07	-0.04%	346,761
Feb 3, 2026	50.32	50.36	50.30	50.34	50.09	-	124,799
Feb 2, 2026	50.39	50.40	50.28	50.34	50.09	-0.12%	185,903
Jan 30, 2026	50.40	50.41	50.36	50.40	50.15	-0.04%	231,695
Jan 29, 2026	50.37	50.46	50.37	50.42	50.17	-	237,719
Jan 28, 2026	50.43	50.43	50.33	50.42	50.17	-0.03%	189,287
Jan 27, 2026	50.41	50.46	50.41	50.44	50.19	-0.37%	212,981
Jan 26, 2026	50.63	50.67	50.60	50.62	50.12	0.14%	171,329
Jan 23, 2026	50.55	50.60	50.52	50.55	50.05	0.01%	204,729
Jan 22, 2026	50.54	50.59	50.51	50.55	50.05	-0.05%	286,538
Jan 21, 2026	50.51	50.59	50.50	50.57	50.07	0.18%	170,889
Jan 20, 2026	50.51	50.55	50.47	50.48	49.98	-0.22%	224,540
Jan 16, 2026	50.61	50.68	50.56	50.59	50.09	-0.08%	261,426
Jan 15, 2026	50.66	50.67	50.61	50.63	50.13	-0.02%	141,693
Jan 14, 2026	50.57	50.65	50.57	50.64	50.14	0.12%	168,467
Jan 13, 2026	50.62	50.62	50.53	50.58	50.08	-0.04%	207,687
Jan 12, 2026	50.68	50.68	50.60	50.60	50.10	-0.06%	213,473
Jan 9, 2026	50.52	50.69	50.51	50.63	50.13	0.34%	597,510
Jan 8, 2026	50.47	50.48	50.45	50.46	49.96	-0.08%	336,203
Jan 7, 2026	50.49	50.54	50.49	50.50	50.00	0.04%	222,154
Jan 6, 2026	50.45	50.50	50.43	50.48	49.98	0.08%	259,600
Jan 5, 2026	50.45	50.49	50.40	50.44	49.94	0.06%	402,025
Jan 2, 2026	50.44	50.45	50.41	50.41	49.92	-	118,487
Dec 31, 2025	50.43	50.46	50.41	50.41	49.91	-0.04%	128,146
Dec 30, 2025	50.45	50.47	50.40	50.43	49.93	-0.06%	294,087
Dec 29, 2025	50.46	50.49	50.45	50.46	49.96	0.06%	128,174