MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	50.59	50.59	50.56	50.59	-	0.06%	408,573
Oct 28, 2025	50.56	50.60	50.55	50.56	50.56	-0.41%	145,613
Oct 27, 2025	50.67	50.77	50.67	50.77	50.52	0.20%	196,901
Oct 24, 2025	50.74	50.74	50.65	50.67	50.42	-0.08%	194,649
Oct 23, 2025	50.73	50.74	50.68	50.71	50.46	-0.10%	105,488
Oct 22, 2025	50.77	50.77	50.72	50.76	50.51	-0.04%	166,445
Oct 21, 2025	50.74	50.80	50.72	50.78	50.53	-0.02%	282,784
Oct 20, 2025	50.70	50.79	50.70	50.79	50.54	0.18%	264,521
Oct 17, 2025	50.67	50.70	50.62	50.70	50.45	-0.02%	382,889
Oct 16, 2025	50.60	50.71	50.59	50.71	50.46	0.20%	201,284
Oct 15, 2025	50.59	50.67	50.59	50.61	50.36	0.04%	239,276
Oct 14, 2025	50.55	50.63	50.55	50.59	50.34	-0.10%	155,906
Oct 13, 2025	50.55	50.64	50.54	50.64	50.39	0.26%	118,264
Oct 10, 2025	50.48	50.55	50.45	50.51	50.26	0.08%	402,558
Oct 9, 2025	50.42	50.47	50.42	50.47	50.22	0.02%	83,237
Oct 8, 2025	50.50	50.50	50.45	50.46	50.21	0.06%	115,821
Oct 7, 2025	50.40	50.51	50.38	50.43	50.18	0.10%	175,512
Oct 6, 2025	50.45	50.46	50.37	50.38	50.13	-0.16%	202,640
Oct 3, 2025	50.49	50.51	50.45	50.46	50.21	-0.04%	164,681
Oct 2, 2025	50.41	50.51	50.40	50.48	50.23	0.12%	93,256
Oct 1, 2025	50.41	50.45	50.37	50.42	50.17	0.14%	224,667
Sep 30, 2025	50.38	50.41	50.35	50.35	50.10	-	202,862
Sep 29, 2025	50.34	50.36	50.32	50.35	50.10	0.12%	136,642
Sep 26, 2025	50.29	50.33	50.26	50.29	50.04	-0.02%	120,205
Sep 25, 2025	50.33	50.33	50.24	50.30	50.05	-0.65%	223,965
Sep 24, 2025	50.63	50.63	50.58	50.63	50.13	-0.02%	150,602
Sep 23, 2025	50.61	50.65	50.57	50.64	50.14	0.08%	94,461
Sep 22, 2025	50.67	50.68	50.58	50.60	50.10	-0.06%	91,662
Sep 19, 2025	50.62	50.66	50.60	50.63	50.13	0.02%	96,051
Sep 18, 2025	50.64	50.67	50.58	50.62	50.12	-0.22%	125,753
Sep 17, 2025	50.81	50.88	50.68	50.73	50.23	-0.10%	695,034
Sep 16, 2025	50.78	50.82	50.75	50.78	50.28	-0.03%	109,334
Sep 15, 2025	50.73	50.80	50.72	50.80	50.30	0.27%	154,993
Sep 12, 2025	50.67	50.76	50.60	50.66	50.16	-0.06%	215,332
Sep 11, 2025	50.73	50.78	50.65	50.69	50.19	0.08%	183,437
Sep 10, 2025	50.63	50.69	50.61	50.65	50.15	0.16%	169,588
Sep 9, 2025	50.67	50.68	50.50	50.57	50.07	-0.20%	138,518
Sep 8, 2025	50.67	50.70	50.64	50.67	50.17	0.24%	95,374
Sep 5, 2025	50.54	50.60	50.54	50.55	50.05	0.28%	126,882
Sep 4, 2025	50.32	50.44	50.32	50.41	49.91	0.20%	193,454
Sep 3, 2025	50.33	50.33	50.22	50.31	49.82	0.19%	138,144
Sep 2, 2025	50.24	50.25	50.18	50.22	49.72	-0.17%	151,482
Aug 29, 2025	50.23	50.30	50.22	50.30	49.81	0.04%	230,836
Aug 28, 2025	50.26	50.29	50.22	50.28	49.79	0.02%	185,325
Aug 27, 2025	50.22	50.28	50.17	50.27	49.78	-0.06%	82,684
Aug 26, 2025	50.15	50.30	50.14	50.30	49.81	-0.12%	260,398
Aug 25, 2025	50.35	50.40	50.31	50.36	49.62	-0.02%	105,487
Aug 22, 2025	50.19	50.40	50.18	50.37	49.63	0.40%	185,362
Aug 21, 2025	50.20	50.24	50.13	50.17	49.43	-0.10%	193,384
Aug 20, 2025	50.18	50.24	50.16	50.22	49.48	0.08%	133,265