MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	46.86	46.99	46.86	46.99	46.99	0.02%	124,623
Oct 8, 2026	46.77	47.03	46.73	46.98	46.98	0.38%	305,943
Oct 7, 2026	46.62	46.88	46.61	46.80	46.80	-0.02%	203,681
Oct 6, 2026	46.74	46.87	46.70	46.81	46.81	0.24%	636,838
Oct 5, 2026	46.75	46.77	46.60	46.70	46.70	-0.04%	389,365
Oct 2, 2026	47.04	47.08	46.72	46.72	46.72	-0.32%	446,318
Oct 1, 2026	46.69	46.94	46.62	46.87	46.87	0.24%	802,460
Sep 30, 2026	46.89	46.89	46.66	46.76	46.76	-	1,426,448
Sep 29, 2026	46.80	46.80	46.53	46.76	46.76	-0.07%	827,592
Sep 28, 2026	46.94	46.96	46.73	46.79	46.79	-0.59%	1,916,597
Sep 25, 2026	46.94	47.12	46.83	47.07	47.07	0.45%	337,654
Sep 24, 2026	47.47	47.51	47.09	47.09	46.86	-0.72%	467,921
Sep 23, 2026	47.77	47.77	47.37	47.43	47.20	-0.86%	1,020,060
Sep 22, 2026	47.92	47.92	47.79	47.84	47.61	0.02%	169,088
Sep 21, 2026	47.88	47.88	47.79	47.83	47.60	0.29%	130,349
Sep 18, 2026	47.74	47.75	47.68	47.69	47.46	-0.31%	143,575
Sep 17, 2026	47.82	47.88	47.76	47.84	47.61	0.53%	227,012
Sep 16, 2026	47.75	47.83	47.58	47.59	47.36	0.27%	236,967
Sep 15, 2026	47.65	47.67	47.42	47.46	47.23	-0.40%	1,707,246
Sep 14, 2026	47.73	47.83	47.64	47.65	47.42	-0.20%	1,232,487
Sep 11, 2026	47.92	47.93	47.74	47.75	47.51	-0.22%	187,541
Sep 10, 2026	48.00	48.01	47.83	47.85	47.62	-0.64%	295,286
Sep 9, 2026	48.24	48.29	48.13	48.16	47.92	-0.25%	117,215
Sep 8, 2026	48.37	48.40	48.25	48.28	48.04	-0.06%	228,886
Sep 4, 2026	48.35	48.37	48.24	48.31	48.07	-0.04%	352,484
Sep 3, 2026	48.42	48.42	48.33	48.33	48.09	0.10%	308,396
Sep 2, 2026	48.28	48.30	48.23	48.28	48.04	0.06%	148,727
Sep 1, 2026	48.31	48.38	48.05	48.25	48.01	-0.29%	412,531
Aug 31, 2026	48.38	48.40	48.33	48.39	48.15	-0.02%	110,458
Aug 28, 2026	48.56	48.63	48.37	48.40	48.16	-0.37%	261,253
Aug 27, 2026	48.60	48.63	48.55	48.58	48.34	-	76,639
Aug 26, 2026	48.60	48.61	48.55	48.58	48.34	-0.16%	72,189
Aug 25, 2026	48.81	48.90	48.80	48.89	48.42	0.31%	100,266
Aug 24, 2026	48.67	48.74	48.67	48.74	48.27	0.22%	98,601
Aug 21, 2026	48.64	48.69	48.61	48.64	48.17	-0.19%	80,942
Aug 20, 2026	48.71	48.76	48.67	48.73	48.26	-0.21%	723,564
Aug 19, 2026	48.82	48.83	48.72	48.83	48.36	0.29%	138,061
Aug 18, 2026	48.65	48.71	48.64	48.69	48.22	0.04%	106,007
Aug 17, 2026	48.73	48.76	48.67	48.67	48.21	-0.12%	132,929
Aug 14, 2026	48.82	48.85	48.72	48.73	48.26	-0.18%	89,888
Aug 13, 2026	48.78	48.88	48.78	48.82	48.35	0.39%	144,724
Aug 12, 2026	48.69	48.72	48.62	48.63	48.16	0.02%	217,201
Aug 11, 2026	48.64	48.68	48.60	48.62	48.15	0.10%	95,720
Aug 10, 2026	48.68	48.68	48.57	48.57	48.11	-0.23%	102,698
Aug 7, 2026	48.69	48.71	48.63	48.68	48.21	0.21%	145,286
Aug 6, 2026	48.69	48.70	48.56	48.58	48.12	-0.28%	194,359
Aug 5, 2026	48.70	48.74	48.67	48.72	48.25	0.02%	111,446
Aug 4, 2026	48.68	48.72	48.61	48.71	48.24	0.40%	126,485
Aug 3, 2026	48.51	48.54	48.51	48.51	48.05	0.19%	106,421
Jul 31, 2026	48.50	48.50	48.37	48.42	47.96	-0.31%	413,075