MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	50.34	50.41	50.33	50.39	50.39	0.10%	102,244
Nov 21, 2025	50.27	50.34	50.25	50.34	50.34	-0.26%	256,735
Nov 20, 2025	50.43	50.49	50.43	50.47	50.22	0.16%	122,748
Nov 19, 2025	50.45	50.45	50.38	50.39	50.14	-0.04%	170,042
Nov 18, 2025	50.40	50.43	50.37	50.41	50.16	0.08%	101,506
Nov 17, 2025	50.41	50.42	50.36	50.37	50.12	0.04%	95,118
Nov 14, 2025	50.45	50.46	50.34	50.35	50.10	-0.28%	180,916
Nov 13, 2025	50.40	50.49	50.37	50.49	50.24	0.06%	222,491
Nov 12, 2025	50.45	50.47	50.42	50.46	50.21	-0.04%	177,705
Nov 11, 2025	50.47	50.51	50.45	50.48	50.23	0.18%	83,165
Nov 10, 2025	50.40	50.46	50.39	50.39	50.14	-0.06%	102,802
Nov 7, 2025	50.39	50.47	50.39	50.42	50.17	-0.04%	125,380
Nov 6, 2025	50.45	50.56	50.43	50.44	50.19	0.14%	145,257
Nov 5, 2025	50.43	50.45	50.30	50.37	50.12	-0.08%	163,584
Nov 4, 2025	50.39	50.45	50.39	50.41	50.16	0.05%	200,993
Nov 3, 2025	50.35	50.39	50.31	50.39	50.14	0.01%	245,044
Oct 31, 2025	50.44	50.46	50.38	50.38	50.13	-	151,687
Oct 30, 2025	50.38	50.45	50.38	50.38	50.13	-0.04%	311,125
Oct 29, 2025	50.59	50.63	50.30	50.40	50.15	-0.32%	843,025
Oct 28, 2025	50.56	50.60	50.55	50.56	50.31	-0.41%	145,613
Oct 27, 2025	50.67	50.77	50.67	50.77	50.27	0.20%	196,901
Oct 24, 2025	50.74	50.74	50.65	50.67	50.17	-0.08%	194,649
Oct 23, 2025	50.73	50.74	50.68	50.71	50.21	-0.10%	105,488
Oct 22, 2025	50.77	50.77	50.72	50.76	50.26	-0.04%	166,445
Oct 21, 2025	50.74	50.80	50.72	50.78	50.28	-0.02%	282,784
Oct 20, 2025	50.70	50.79	50.70	50.79	50.29	0.18%	264,521
Oct 17, 2025	50.67	50.70	50.62	50.70	50.20	-0.02%	382,889
Oct 16, 2025	50.60	50.71	50.59	50.71	50.21	0.20%	201,284
Oct 15, 2025	50.59	50.67	50.59	50.61	50.11	0.04%	239,276
Oct 14, 2025	50.55	50.63	50.55	50.59	50.09	-0.10%	155,906
Oct 13, 2025	50.55	50.64	50.54	50.64	50.14	0.26%	118,264
Oct 10, 2025	50.48	50.55	50.45	50.51	50.01	0.08%	402,558
Oct 9, 2025	50.42	50.47	50.42	50.47	49.97	0.02%	83,237
Oct 8, 2025	50.50	50.50	50.45	50.46	49.96	0.06%	115,821
Oct 7, 2025	50.40	50.51	50.38	50.43	49.93	0.10%	175,512
Oct 6, 2025	50.45	50.46	50.37	50.38	49.88	-0.16%	202,640
Oct 3, 2025	50.49	50.51	50.45	50.46	49.96	-0.04%	164,681
Oct 2, 2025	50.41	50.51	50.40	50.48	49.98	0.12%	93,256
Oct 1, 2025	50.41	50.45	50.37	50.42	49.92	0.14%	224,667
Sep 30, 2025	50.38	50.41	50.35	50.35	49.85	-	202,862
Sep 29, 2025	50.34	50.36	50.32	50.35	49.85	0.12%	136,642
Sep 26, 2025	50.29	50.33	50.26	50.29	49.79	-0.02%	120,205
Sep 25, 2025	50.33	50.33	50.24	50.30	49.80	-0.65%	223,965
Sep 24, 2025	50.63	50.63	50.58	50.63	49.88	-0.02%	150,602
Sep 23, 2025	50.61	50.65	50.57	50.64	49.89	0.08%	94,461
Sep 22, 2025	50.67	50.68	50.58	50.60	49.85	-0.06%	91,662
Sep 19, 2025	50.62	50.66	50.60	50.63	49.88	0.02%	96,051
Sep 18, 2025	50.64	50.67	50.58	50.62	49.87	-0.22%	125,753
Sep 17, 2025	50.81	50.88	50.68	50.73	49.98	-0.10%	695,034
Sep 16, 2025	50.78	50.82	50.75	50.78	50.03	-0.03%	109,334