MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	49.85	49.86	49.71	49.74	49.74	-0.20%	180,337
Jul 14, 2025	49.87	49.88	49.81	49.84	49.84	-0.04%	109,347
Jul 11, 2025	49.89	49.89	49.82	49.86	49.86	-0.20%	141,815
Jul 10, 2025	49.96	49.98	49.90	49.96	49.96	0.02%	153,003
Jul 9, 2025	49.89	49.99	49.89	49.95	49.95	0.26%	311,796
Jul 8, 2025	49.82	49.87	49.78	49.82	49.82	-0.12%	158,673
Jul 7, 2025	49.98	49.98	49.86	49.88	49.88	-0.12%	173,820
Jul 3, 2025	49.95	49.98	49.91	49.94	49.94	-0.20%	75,093
Jul 2, 2025	49.95	50.04	49.95	50.04	50.04	-0.02%	73,582
Jul 1, 2025	50.08	50.08	49.98	50.05	50.05	-0.08%	159,435
Jun 30, 2025	50.02	50.09	49.98	50.09	50.09	0.32%	217,741
Jun 27, 2025	49.94	50.03	49.87	49.93	49.93	-0.20%	190,584
Jun 26, 2025	49.94	50.05	49.94	50.03	50.03	0.36%	2,623,816
Jun 25, 2025	49.82	49.91	49.73	49.85	49.85	-0.48%	120,413
Jun 24, 2025	50.00	50.12	49.96	50.09	49.84	0.24%	106,481
Jun 23, 2025	49.91	50.05	49.91	49.97	49.72	0.20%	167,133
Jun 20, 2025	49.80	49.92	49.80	49.87	49.62	-	134,480
Jun 18, 2025	49.83	49.92	49.81	49.87	49.62	0.10%	133,756
Jun 17, 2025	49.79	49.84	49.75	49.82	49.57	0.16%	107,590
Jun 16, 2025	49.76	49.84	49.72	49.74	49.49	-0.08%	102,360
Jun 13, 2025	49.78	49.82	49.71	49.78	49.53	-0.20%	421,483
Jun 12, 2025	49.84	49.90	49.82	49.88	49.63	0.24%	151,894
Jun 11, 2025	49.69	49.78	49.67	49.76	49.51	0.22%	149,137
Jun 10, 2025	49.61	49.65	49.58	49.65	49.40	0.18%	132,139
Jun 9, 2025	49.46	49.60	49.45	49.56	49.31	0.17%	97,714
Jun 6, 2025	49.60	49.60	49.45	49.48	49.23	-0.43%	112,512
Jun 5, 2025	49.75	49.79	49.65	49.69	49.44	-0.18%	78,659
Jun 4, 2025	49.59	49.78	49.59	49.78	49.53	0.50%	115,651
Jun 3, 2025	49.56	49.62	49.49	49.53	49.28	-0.02%	146,045
Jun 2, 2025	49.58	49.63	49.50	49.54	49.29	-0.16%	173,673
May 30, 2025	49.54	49.65	49.53	49.62	49.37	0.18%	197,106
May 29, 2025	49.50	49.59	49.50	49.53	49.28	0.16%	1,005,062
May 28, 2025	49.44	49.45	49.36	49.45	49.20	0.04%	366,375
May 27, 2025	49.44	49.50	49.37	49.43	49.18	-0.18%	129,059
May 23, 2025	49.48	49.55	49.45	49.52	49.03	0.10%	78,417
May 22, 2025	49.41	49.48	49.35	49.47	48.98	0.12%	255,558
May 21, 2025	49.54	49.57	49.36	49.41	48.92	-0.58%	3,034,948
May 20, 2025	49.66	49.73	49.56	49.70	49.20	-0.14%	134,470
May 19, 2025	49.54	49.77	49.53	49.77	49.27	0.10%	158,849
May 16, 2025	49.82	49.83	49.68	49.72	49.22	0.14%	137,022
May 15, 2025	49.58	49.72	49.53	49.65	49.15	0.38%	178,107
May 14, 2025	49.64	49.64	49.46	49.46	48.97	-0.36%	212,638
May 13, 2025	49.70	49.73	49.59	49.64	49.14	-0.08%	136,446
May 12, 2025	49.70	49.75	49.66	49.68	49.18	-0.16%	182,301
May 9, 2025	49.80	49.91	49.76	49.76	49.26	0.12%	88,032
May 8, 2025	49.92	49.96	49.70	49.70	49.20	-0.46%	132,696
May 7, 2025	49.88	50.00	49.88	49.93	49.43	0.12%	90,514
May 6, 2025	49.71	49.89	49.70	49.87	49.37	0.26%	209,442
May 5, 2025	49.81	49.82	49.70	49.74	49.24	-0.18%	117,807
May 2, 2025	49.86	49.91	49.77	49.83	49.33	-0.24%	116,809