MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	50.61	50.68	50.56	50.59	50.59	-0.08%	261,426
Jan 15, 2026	50.66	50.67	50.61	50.63	50.63	-0.02%	141,693
Jan 14, 2026	50.57	50.65	50.57	50.64	50.64	0.12%	168,467
Jan 13, 2026	50.62	50.62	50.53	50.58	50.58	-0.04%	207,667
Jan 12, 2026	50.68	50.68	50.60	50.60	50.60	-0.06%	213,273
Jan 9, 2026	50.52	50.69	50.51	50.63	50.63	0.34%	597,510
Jan 8, 2026	50.47	50.48	50.45	50.46	50.46	-0.08%	336,193
Jan 7, 2026	50.49	50.54	50.49	50.50	50.50	0.04%	222,154
Jan 6, 2026	50.45	50.50	50.43	50.48	50.48	0.08%	259,209
Jan 5, 2026	50.45	50.49	50.40	50.44	50.44	0.06%	402,025
Jan 2, 2026	50.44	50.45	50.41	50.41	50.41	-	118,487
Dec 31, 2025	50.43	50.46	50.41	50.41	50.41	-0.04%	128,146
Dec 30, 2025	50.45	50.47	50.40	50.43	50.43	-0.06%	294,087
Dec 29, 2025	50.46	50.49	50.45	50.46	50.46	0.06%	128,174
Dec 26, 2025	50.41	50.46	50.41	50.43	50.43	0.04%	104,197
Dec 24, 2025	50.33	50.44	50.32	50.41	50.41	0.16%	111,915
Dec 23, 2025	50.25	50.33	50.23	50.33	50.33	-0.53%	186,063
Dec 22, 2025	50.59	50.63	50.55	50.60	50.32	0.06%	234,824
Dec 19, 2025	50.56	50.61	50.54	50.57	50.29	-0.10%	219,013
Dec 18, 2025	50.58	50.62	50.55	50.62	50.34	0.18%	232,894
Dec 17, 2025	50.48	50.53	50.48	50.53	50.25	0.10%	124,422
Dec 16, 2025	50.43	50.52	50.42	50.48	50.20	0.16%	432,731
Dec 15, 2025	50.43	50.47	50.40	50.40	50.12	0.10%	218,650
Dec 12, 2025	50.33	50.39	50.33	50.35	50.07	-0.18%	150,858
Dec 11, 2025	50.49	50.49	50.43	50.44	50.16	0.04%	120,867
Dec 10, 2025	50.28	50.46	50.28	50.42	50.14	0.22%	177,386
Dec 9, 2025	50.37	50.38	50.27	50.31	50.03	-0.04%	209,855
Dec 8, 2025	50.39	50.39	50.32	50.33	50.05	-0.12%	165,405
Dec 5, 2025	50.42	50.43	50.38	50.39	50.11	-0.10%	274,726
Dec 4, 2025	50.46	50.47	50.41	50.44	50.16	-0.06%	136,574
Dec 3, 2025	50.45	50.50	50.45	50.47	50.19	0.07%	101,227
Dec 2, 2025	50.40	50.44	50.37	50.44	50.16	0.12%	143,122
Dec 1, 2025	50.41	50.41	50.35	50.38	50.10	-0.22%	136,218
Nov 28, 2025	50.45	50.49	50.43	50.49	50.21	0.02%	111,876
Nov 26, 2025	50.43	50.48	50.40	50.48	50.20	0.03%	138,644
Nov 25, 2025	50.38	50.49	50.38	50.46	50.18	0.14%	363,979
Nov 24, 2025	50.34	50.41	50.33	50.39	50.11	0.10%	102,244
Nov 21, 2025	50.27	50.34	50.25	50.34	50.06	-0.26%	256,735
Nov 20, 2025	50.43	50.49	50.43	50.47	49.94	0.16%	122,748
Nov 19, 2025	50.45	50.45	50.38	50.39	49.86	-0.04%	170,042
Nov 18, 2025	50.40	50.43	50.37	50.41	49.88	0.08%	101,506
Nov 17, 2025	50.41	50.42	50.36	50.37	49.84	0.04%	95,118
Nov 14, 2025	50.45	50.46	50.34	50.35	49.82	-0.28%	180,916
Nov 13, 2025	50.40	50.49	50.37	50.49	49.96	0.06%	222,491
Nov 12, 2025	50.45	50.47	50.42	50.46	49.93	-0.04%	177,705
Nov 11, 2025	50.47	50.51	50.45	50.48	49.95	0.18%	83,165
Nov 10, 2025	50.40	50.46	50.39	50.39	49.86	-0.06%	102,802
Nov 7, 2025	50.39	50.47	50.39	50.42	49.89	-0.04%	125,380
Nov 6, 2025	50.45	50.56	50.43	50.44	49.91	0.14%	145,257
Nov 5, 2025	50.43	50.45	50.30	50.37	49.84	-0.08%	163,584