MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	229.85	231.97	228.53	231.54	231.54	0.53%	879,098
May 29, 2025	232.58	232.61	229.16	230.32	230.32	0.09%	806,067
May 28, 2025	230.84	231.35	229.79	230.12	230.12	-0.20%	773,316
May 27, 2025	229.07	230.67	227.83	230.58	230.58	2.15%	1,021,467
May 23, 2025	223.48	227.06	223.47	225.73	225.73	-0.23%	791,105
May 22, 2025	225.80	227.87	225.54	226.26	226.26	0.06%	777,129
May 21, 2025	228.74	230.43	225.52	226.13	226.13	-1.82%	1,868,324
May 20, 2025	230.57	230.89	229.15	230.33	230.33	-0.38%	1,074,778
May 19, 2025	227.26	231.39	227.26	231.20	231.20	0.23%	611,536
May 16, 2025	229.30	230.69	228.55	230.67	230.67	0.76%	624,451
May 15, 2025	227.50	229.56	226.99	228.94	228.94	0.19%	530,830
May 14, 2025	228.36	228.89	227.30	228.50	228.50	0.45%	1,203,295
May 13, 2025	223.78	228.37	223.78	227.47	227.47	1.89%	1,470,074
May 12, 2025	224.52	224.52	220.89	223.25	223.25	2.78%	861,744
May 9, 2025	218.59	218.74	216.39	217.21	217.21	-0.20%	661,634
May 8, 2025	218.08	219.77	216.38	217.64	217.64	0.91%	1,421,983
May 7, 2025	214.31	216.47	213.59	215.68	215.68	0.75%	878,972
May 6, 2025	212.86	215.20	212.60	214.07	214.07	-0.91%	1,548,177
May 5, 2025	214.59	217.19	214.28	216.04	216.04	-0.16%	2,675,427
May 2, 2025	214.60	217.26	214.46	216.38	216.38	2.30%	1,021,814
May 1, 2025	212.26	213.89	211.00	211.52	211.52	0.90%	652,732
Apr 30, 2025	205.50	210.23	203.81	209.63	209.63	0.15%	707,988
Apr 29, 2025	207.06	209.75	206.59	209.31	209.31	0.75%	444,065
Apr 28, 2025	207.33	208.81	205.04	207.76	207.76	0.47%	452,086
Apr 25, 2025	204.77	207.24	204.38	206.79	206.79	0.96%	606,590
Apr 24, 2025	200.35	205.30	199.95	204.82	204.82	2.24%	845,164
Apr 23, 2025	202.38	204.47	199.71	200.33	200.33	2.33%	1,042,295
Apr 22, 2025	192.34	196.77	192.30	195.77	195.77	3.07%	680,389
Apr 21, 2025	193.27	194.15	187.70	189.94	189.94	-2.77%	724,808
Apr 17, 2025	195.91	197.17	194.24	195.35	195.35	0.33%	514,524
Apr 16, 2025	196.38	197.98	192.35	194.70	194.70	-2.11%	650,582
Apr 15, 2025	197.92	200.97	197.92	198.90	198.90	0.56%	577,672
Apr 14, 2025	200.01	200.10	195.97	197.80	197.80	0.89%	712,176
Apr 11, 2025	192.37	196.92	190.87	196.06	196.06	1.45%	710,144
Apr 10, 2025	195.93	196.82	187.54	193.26	193.26	-3.27%	1,009,529
Apr 9, 2025	180.15	201.46	179.04	199.79	199.79	10.48%	1,825,637
Apr 8, 2025	190.32	191.88	178.11	180.84	180.84	-1.02%	1,666,509
Apr 7, 2025	173.33	189.49	171.52	182.71	182.71	0.86%	2,204,066
Apr 4, 2025	188.31	189.44	180.37	181.16	181.16	-7.09%	2,172,594
Apr 3, 2025	196.77	199.42	194.70	194.99	194.99	-5.39%	940,082
Apr 2, 2025	200.84	207.30	200.77	206.10	206.10	1.26%	833,469
Apr 1, 2025	201.17	204.17	199.66	203.54	203.54	0.70%	807,415
Mar 31, 2025	197.34	202.50	195.85	202.13	202.13	0.63%	1,336,130
Mar 28, 2025	204.36	204.80	200.00	200.86	200.86	-1.93%	970,049
Mar 27, 2025	205.56	207.70	204.39	204.82	204.82	-1.06%	711,008
Mar 26, 2025	210.66	211.21	206.07	207.01	207.01	-1.91%	1,081,045
Mar 25, 2025	211.13	211.35	209.71	211.05	211.05	0.28%	701,255
Mar 24, 2025	208.18	210.92	207.71	210.46	210.46	2.80%	937,637
Mar 21, 2025	201.98	204.76	201.54	204.73	204.73	0.41%	874,594
Mar 20, 2025	202.88	205.94	202.88	203.89	203.89	-0.14%	653,971