MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.74	47.75	47.68	47.69	47.69	-0.31%	143,574
Sep 17, 2026	47.82	47.88	47.76	47.84	47.84	0.53%	227,011
Sep 16, 2026	47.75	47.83	47.58	47.59	47.59	0.27%	236,945
Sep 15, 2026	47.65	47.67	47.42	47.46	47.46	-0.40%	1,707,245
Sep 14, 2026	47.73	47.83	47.64	47.65	47.65	-0.20%	1,230,534
Sep 11, 2026	47.92	47.93	47.74	47.75	47.75	-0.22%	187,539
Sep 10, 2026	48.00	48.01	47.83	47.85	47.85	-0.64%	295,284
Sep 9, 2026	48.24	48.29	48.13	48.16	48.16	-0.25%	117,213
Sep 8, 2026	48.37	48.40	48.25	48.28	48.28	-0.06%	223,986
Sep 4, 2026	48.35	48.37	48.24	48.31	48.31	-0.04%	348,811
Sep 3, 2026	48.42	48.42	48.33	48.33	48.33	0.10%	304,695
Sep 2, 2026	48.28	48.30	48.23	48.28	48.28	0.06%	141,027
Sep 1, 2026	48.31	48.38	48.05	48.25	48.25	-0.29%	412,531
Aug 31, 2026	48.38	48.40	48.33	48.39	48.39	-0.02%	109,774
Aug 28, 2026	48.56	48.63	48.37	48.40	48.40	-0.37%	261,253
Aug 27, 2026	48.60	48.63	48.55	48.58	48.58	-	76,637
Aug 26, 2026	48.60	48.61	48.55	48.58	48.58	-0.16%	72,189
Aug 25, 2026	48.81	48.90	48.80	48.89	48.66	0.31%	100,266
Aug 24, 2026	48.67	48.74	48.67	48.74	48.51	0.22%	98,601
Aug 21, 2026	48.64	48.69	48.61	48.64	48.41	-0.19%	80,942
Aug 20, 2026	48.71	48.76	48.67	48.73	48.50	-0.21%	723,564
Aug 19, 2026	48.82	48.83	48.72	48.83	48.60	0.29%	138,061
Aug 18, 2026	48.65	48.71	48.64	48.69	48.46	0.04%	106,007
Aug 17, 2026	48.73	48.76	48.67	48.67	48.44	-0.12%	132,929
Aug 14, 2026	48.82	48.85	48.72	48.73	48.50	-0.18%	89,888
Aug 13, 2026	48.78	48.88	48.78	48.82	48.59	0.39%	144,724
Aug 12, 2026	48.69	48.72	48.62	48.63	48.40	0.02%	217,201
Aug 11, 2026	48.64	48.68	48.60	48.62	48.39	0.10%	95,720
Aug 10, 2026	48.68	48.68	48.57	48.57	48.34	-0.23%	102,698
Aug 7, 2026	48.69	48.71	48.63	48.68	48.45	0.21%	145,286
Aug 6, 2026	48.69	48.70	48.56	48.58	48.35	-0.28%	194,359
Aug 5, 2026	48.70	48.74	48.67	48.72	48.49	0.02%	111,446
Aug 4, 2026	48.68	48.72	48.61	48.71	48.48	0.40%	126,485
Aug 3, 2026	48.51	48.54	48.51	48.51	48.28	0.19%	106,421
Jul 31, 2026	48.50	48.50	48.37	48.42	48.19	-0.31%	413,075
Jul 30, 2026	48.60	48.63	48.54	48.57	48.34	0.12%	113,617
Jul 29, 2026	48.55	48.68	48.48	48.51	48.28	-0.22%	172,536
Jul 28, 2026	48.56	48.69	48.56	48.62	48.39	0.20%	102,084
Jul 27, 2026	48.78	48.78	48.73	48.75	48.29	0.16%	129,543
Jul 24, 2026	48.67	48.75	48.63	48.67	48.21	-0.20%	79,285
Jul 23, 2026	48.63	48.77	48.61	48.77	48.31	0.04%	93,312
Jul 22, 2026	48.81	48.82	48.73	48.75	48.29	-0.14%	63,907
Jul 21, 2026	48.85	48.88	48.81	48.82	48.36	-0.16%	126,392
Jul 20, 2026	49.00	49.00	48.89	48.90	48.44	-0.16%	91,259
Jul 17, 2026	49.01	49.05	48.97	48.98	48.52	0.02%	70,560
Jul 16, 2026	48.97	49.00	48.94	48.97	48.51	-0.10%	80,496
Jul 15, 2026	48.97	49.06	48.97	49.02	48.56	0.18%	62,065
Jul 14, 2026	48.92	48.99	48.88	48.93	48.47	0.27%	99,548
Jul 13, 2026	48.91	48.92	48.80	48.80	48.34	-0.26%	98,182
Jul 10, 2026	48.96	48.96	48.89	48.93	48.47	-0.08%	139,535