MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	49.89	50.04	49.88	49.99	49.99	0.18%	304,979
Apr 25, 2025	49.83	49.93	49.77	49.90	49.90	-0.18%	157,783
Apr 24, 2025	49.94	50.02	49.88	49.99	49.74	0.48%	163,900
Apr 23, 2025	50.01	50.04	49.73	49.75	49.50	0.08%	130,862
Apr 22, 2025	49.78	49.78	49.71	49.71	49.46	0.12%	106,762
Apr 21, 2025	49.79	49.87	49.64	49.65	49.40	-0.44%	184,864
Apr 17, 2025	49.97	50.00	49.75	49.87	49.62	-0.24%	370,931
Apr 16, 2025	49.89	50.02	49.85	49.99	49.74	0.26%	137,151
Apr 15, 2025	49.80	49.96	49.80	49.86	49.61	0.22%	84,055
Apr 14, 2025	49.57	49.81	49.57	49.75	49.50	0.51%	132,112
Apr 11, 2025	49.39	49.55	49.16	49.50	49.25	-0.18%	275,181
Apr 10, 2025	49.76	49.86	49.52	49.59	49.34	-0.48%	231,345
Apr 9, 2025	49.50	49.87	49.29	49.83	49.58	0.14%	312,680
Apr 8, 2025	49.85	50.09	49.66	49.76	49.51	-0.40%	329,295
Apr 7, 2025	50.01	50.33	49.86	49.96	49.71	-0.91%	611,468
Apr 4, 2025	50.44	50.54	50.27	50.42	50.17	0.08%	884,873
Apr 3, 2025	50.35	50.47	50.34	50.38	50.13	0.22%	347,192
Apr 2, 2025	50.32	50.32	50.16	50.27	50.02	-0.08%	150,632
Apr 1, 2025	50.19	50.32	50.19	50.31	50.06	0.34%	125,043
Mar 31, 2025	50.20	50.20	50.07	50.14	49.89	0.10%	122,693
Mar 28, 2025	50.00	50.11	50.00	50.09	49.84	0.30%	171,170
Mar 27, 2025	49.91	49.96	49.88	49.94	49.69	-0.02%	182,795
Mar 26, 2025	50.00	50.00	49.93	49.95	49.70	-0.56%	600,286
Mar 25, 2025	50.27	50.28	50.20	50.23	49.73	-0.08%	101,615
Mar 24, 2025	50.35	50.35	50.20	50.27	49.77	-0.20%	128,786
Mar 21, 2025	50.38	50.42	50.34	50.37	49.87	-0.06%	344,208
Mar 20, 2025	50.42	50.46	50.35	50.40	49.90	0.08%	121,907
Mar 19, 2025	50.19	50.40	50.19	50.36	49.86	0.21%	186,118
Mar 18, 2025	50.19	50.29	50.17	50.26	49.76	0.15%	127,454
Mar 17, 2025	50.33	50.33	50.18	50.18	49.68	-0.02%	143,923
Mar 14, 2025	50.18	50.23	50.15	50.19	49.69	-0.06%	154,862
Mar 13, 2025	50.14	50.24	50.11	50.22	49.72	0.16%	110,508
Mar 12, 2025	50.15	50.18	50.12	50.14	49.64	-0.12%	157,235
Mar 11, 2025	50.30	50.32	50.18	50.20	49.70	-0.26%	489,396
Mar 10, 2025	50.26	50.33	50.24	50.33	49.83	0.30%	502,489
Mar 7, 2025	50.31	50.34	50.14	50.18	49.68	0.04%	272,086
Mar 6, 2025	50.20	50.20	50.08	50.16	49.66	0.02%	213,593
Mar 5, 2025	50.29	50.34	50.15	50.15	49.65	-0.26%	234,662
Mar 4, 2025	50.42	50.44	50.26	50.28	49.78	-0.08%	278,165
Mar 3, 2025	50.27	50.40	50.20	50.32	49.82	0.10%	320,211
Feb 28, 2025	50.27	50.32	50.23	50.27	49.77	0.12%	285,154
Feb 27, 2025	50.15	50.22	50.14	50.21	49.71	-0.04%	140,799
Feb 26, 2025	50.16	50.25	50.10	50.23	49.73	0.14%	329,577
Feb 25, 2025	50.11	50.21	50.10	50.16	49.66	-0.20%	383,883
Feb 24, 2025	50.16	50.28	50.12	50.26	49.51	0.20%	353,868
Feb 21, 2025	50.05	50.20	50.05	50.16	49.42	0.26%	163,907
Feb 20, 2025	49.95	50.03	49.95	50.03	49.29	0.20%	154,976
Feb 19, 2025	49.81	49.94	49.81	49.93	49.19	0.16%	141,719
Feb 18, 2025	49.95	49.95	49.83	49.85	49.11	-0.21%	139,675
Feb 14, 2025	49.98	50.00	49.91	49.96	49.21	0.37%	137,164