MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	48.73	48.80	48.67	48.71	48.71	-0.51%	211,314
May 18, 2026	49.07	49.09	48.88	48.96	48.96	-0.04%	214,429
May 15, 2026	49.05	49.10	48.96	48.98	48.98	-0.61%	141,163
May 14, 2026	49.41	49.44	49.28	49.28	49.28	-0.06%	136,238
May 13, 2026	49.26	49.34	49.22	49.31	49.31	0.10%	184,028
May 12, 2026	49.37	49.37	49.26	49.26	49.26	-0.36%	168,476
May 11, 2026	49.52	49.53	49.44	49.44	49.44	-0.18%	87,416
May 8, 2026	49.54	49.57	49.49	49.53	49.53	0.30%	153,282
May 7, 2026	49.57	49.57	49.37	49.38	49.38	-0.23%	185,595
May 6, 2026	49.45	49.55	49.43	49.50	49.50	0.48%	177,519
May 5, 2026	49.25	49.32	49.25	49.26	49.26	0.08%	390,950
May 4, 2026	49.36	49.36	49.18	49.22	49.22	-0.32%	110,774
May 1, 2026	49.40	49.51	49.34	49.38	49.38	0.08%	364,308
Apr 30, 2026	49.41	49.44	49.34	49.34	49.34	0.02%	158,361
Apr 29, 2026	49.44	49.44	49.31	49.33	49.33	-0.40%	133,013
Apr 28, 2026	49.53	49.55	49.50	49.53	49.53	-0.10%	90,559
Apr 27, 2026	49.61	49.63	49.56	49.58	49.58	-0.46%	146,001
Apr 24, 2026	49.75	49.86	49.73	49.81	49.57	0.14%	141,673
Apr 23, 2026	49.86	49.88	49.72	49.74	49.50	-0.16%	141,221
Apr 22, 2026	49.88	49.90	49.82	49.82	49.58	0.18%	141,644
Apr 21, 2026	49.86	49.88	49.73	49.73	49.49	-0.36%	103,406
Apr 20, 2026	49.96	49.97	49.89	49.91	49.67	-0.10%	143,552
Apr 17, 2026	49.95	50.04	49.94	49.96	49.72	0.24%	84,223
Apr 16, 2026	49.90	49.90	49.81	49.84	49.60	-0.04%	143,992
Apr 15, 2026	49.87	49.88	49.81	49.86	49.62	-0.04%	128,399
Apr 14, 2026	49.79	49.91	49.76	49.88	49.64	0.18%	128,687
Apr 13, 2026	49.73	49.82	49.69	49.79	49.55	0.19%	138,474
Apr 10, 2026	49.74	49.75	49.66	49.70	49.46	-0.11%	129,081
Apr 9, 2026	49.68	49.85	49.65	49.75	49.51	0.04%	126,395
Apr 8, 2026	49.81	49.81	49.67	49.73	49.49	0.22%	107,118
Apr 7, 2026	49.54	49.66	49.43	49.62	49.38	0.12%	444,245
Apr 6, 2026	49.58	49.61	49.50	49.56	49.32	-	203,340
Apr 2, 2026	49.43	49.59	49.43	49.56	49.32	0.16%	136,345
Apr 1, 2026	49.49	49.56	49.44	49.48	49.24	0.04%	228,728
Mar 31, 2026	49.42	49.51	49.37	49.46	49.22	0.28%	223,474
Mar 30, 2026	49.31	49.40	49.28	49.32	49.08	0.49%	252,916
Mar 27, 2026	48.90	49.11	48.90	49.08	48.84	0.14%	236,139
Mar 26, 2026	49.23	49.30	49.01	49.01	48.77	-1.23%	251,185
Mar 25, 2026	49.60	49.66	49.55	49.62	49.14	0.34%	99,290
Mar 24, 2026	49.34	49.56	49.34	49.45	48.97	-0.30%	261,452
Mar 23, 2026	49.53	49.67	49.49	49.60	49.12	0.26%	310,009
Mar 20, 2026	49.65	49.65	49.37	49.47	48.99	-0.78%	281,211
Mar 19, 2026	49.73	49.91	49.71	49.86	49.38	0.02%	168,283
Mar 18, 2026	50.01	50.04	49.84	49.85	49.37	-0.47%	161,635
Mar 17, 2026	50.06	50.12	50.06	50.09	49.60	0.21%	165,273
Mar 16, 2026	49.99	50.01	49.91	49.98	49.50	0.40%	240,204
Mar 13, 2026	49.86	49.93	49.74	49.78	49.30	-0.10%	227,115
Mar 12, 2026	49.94	49.97	49.77	49.83	49.35	-0.34%	314,816
Mar 11, 2026	50.13	50.13	50.00	50.00	49.52	-0.36%	231,187
Mar 10, 2026	50.29	50.29	50.17	50.18	49.70	-0.24%	426,187