MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.53	49.55	49.50	49.53	-	-0.10%	69,365
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	49.81	0.14%	141,673
Apr 23, 2026	49.86	49.88	49.72	49.74	49.74	-0.16%	141,221
Apr 22, 2026	49.88	49.90	49.82	49.82	49.82	0.18%	141,644
Apr 21, 2026	49.86	49.88	49.73	49.73	49.73	-0.36%	103,406
Apr 20, 2026	49.96	49.97	49.89	49.91	49.91	-0.10%	143,552
Apr 17, 2026	49.95	50.04	49.94	49.96	49.96	0.24%	83,958
Apr 16, 2026	49.90	49.90	49.81	49.84	49.84	-0.04%	143,992
Apr 15, 2026	49.87	49.88	49.81	49.86	49.86	-0.04%	128,399
Apr 14, 2026	49.79	49.91	49.76	49.88	49.88	0.18%	128,687
Apr 13, 2026	49.73	49.82	49.69	49.79	49.79	0.19%	138,474
Apr 10, 2026	49.74	49.75	49.66	49.70	49.70	-0.11%	129,081
Apr 9, 2026	49.68	49.85	49.65	49.75	49.75	0.04%	126,384
Apr 8, 2026	49.81	49.81	49.67	49.73	49.73	0.22%	107,118
Apr 7, 2026	49.54	49.66	49.43	49.62	49.62	0.12%	439,245
Apr 6, 2026	49.58	49.61	49.50	49.56	49.56	-	203,340
Apr 2, 2026	49.43	49.59	49.43	49.56	49.56	0.16%	136,345
Apr 1, 2026	49.49	49.56	49.44	49.48	49.48	0.04%	228,728
Mar 31, 2026	49.42	49.51	49.37	49.46	49.46	0.28%	223,474
Mar 30, 2026	49.31	49.40	49.28	49.32	49.32	0.49%	252,916
Mar 27, 2026	48.90	49.11	48.90	49.08	49.08	0.14%	236,139
Mar 26, 2026	49.23	49.30	49.01	49.01	49.01	-1.23%	251,185
Mar 25, 2026	49.60	49.66	49.55	49.62	49.38	0.34%	99,290
Mar 24, 2026	49.34	49.56	49.34	49.45	49.21	-0.30%	261,452
Mar 23, 2026	49.53	49.67	49.49	49.60	49.36	0.26%	310,009
Mar 20, 2026	49.65	49.65	49.37	49.47	49.23	-0.78%	281,211
Mar 19, 2026	49.73	49.91	49.71	49.86	49.62	0.02%	168,283
Mar 18, 2026	50.01	50.04	49.84	49.85	49.61	-0.47%	161,635
Mar 17, 2026	50.06	50.12	50.06	50.09	49.84	0.21%	165,273
Mar 16, 2026	49.99	50.01	49.91	49.98	49.74	0.40%	240,204
Mar 13, 2026	49.86	49.93	49.74	49.78	49.54	-0.10%	227,115
Mar 12, 2026	49.94	49.97	49.77	49.83	49.59	-0.34%	314,816
Mar 11, 2026	50.13	50.13	50.00	50.00	49.76	-0.36%	231,187
Mar 10, 2026	50.29	50.29	50.17	50.18	49.94	-0.24%	426,187
Mar 9, 2026	50.13	50.32	50.10	50.30	50.06	0.26%	206,287
Mar 6, 2026	50.10	50.25	50.09	50.17	49.93	-0.12%	211,303
Mar 5, 2026	50.21	50.26	50.18	50.23	49.99	-0.22%	231,014
Mar 4, 2026	50.38	50.38	50.33	50.34	50.10	-0.08%	136,687
Mar 3, 2026	50.22	50.40	50.18	50.38	50.14	-0.16%	241,227
Mar 2, 2026	50.49	50.52	50.39	50.46	50.22	-0.30%	267,734
Feb 27, 2026	50.59	50.62	50.58	50.61	50.37	0.12%	169,472
Feb 26, 2026	50.49	50.55	50.49	50.55	50.31	0.08%	165,138
Feb 25, 2026	50.49	50.54	50.49	50.51	50.27	-0.12%	211,358
Feb 24, 2026	50.52	50.57	50.48	50.57	50.33	-0.37%	135,945
Feb 23, 2026	50.75	50.80	50.70	50.76	50.27	0.14%	287,766
Feb 20, 2026	50.68	50.72	50.66	50.69	50.20	-0.02%	119,588
Feb 19, 2026	50.66	50.70	50.66	50.70	50.21	0.06%	190,767
Feb 18, 2026	50.67	50.69	50.64	50.67	50.18	0.08%	138,639
Feb 17, 2026	50.60	50.63	50.58	50.63	50.14	0.08%	145,623