MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	258.44	258.96	255.96	257.57	-	-0.15%	518,695
Oct 28, 2025	258.52	258.73	257.54	257.95	257.95	0.01%	501,323
Oct 27, 2025	257.96	258.15	257.01	257.92	257.92	0.95%	766,273
Oct 24, 2025	255.37	256.14	254.93	255.50	255.50	1.00%	522,374
Oct 23, 2025	250.78	253.61	250.78	252.96	252.96	0.81%	479,525
Oct 22, 2025	253.43	254.12	248.78	250.92	250.92	-1.05%	825,607
Oct 21, 2025	254.63	254.63	253.09	253.57	253.57	-0.26%	468,452
Oct 20, 2025	253.68	254.86	253.23	254.22	254.22	0.56%	1,459,023
Oct 17, 2025	252.08	253.36	250.17	252.80	252.80	-0.04%	539,041
Oct 16, 2025	255.96	256.71	251.91	252.89	252.89	-0.77%	888,107
Oct 15, 2025	256.31	257.93	253.05	254.86	254.86	0.29%	1,060,452
Oct 14, 2025	252.32	255.90	249.82	254.12	254.12	-0.24%	690,123
Oct 13, 2025	253.30	254.97	252.88	254.74	254.74	1.91%	755,695
Oct 10, 2025	256.17	257.38	249.94	249.97	249.97	-2.37%	1,400,023
Oct 9, 2025	255.97	256.36	254.86	256.04	256.04	0.05%	639,081
Oct 8, 2025	255.31	255.94	254.27	255.92	255.92	0.56%	496,811
Oct 7, 2025	255.15	255.37	252.56	254.50	254.50	0.11%	751,537
Oct 6, 2025	255.20	255.49	253.72	254.21	254.21	-0.02%	1,147,649
Oct 3, 2025	256.31	256.34	253.78	254.27	254.27	-0.60%	618,438
Oct 2, 2025	256.73	256.73	254.46	255.81	255.81	-0.04%	828,245
Oct 1, 2025	255.18	256.22	254.26	255.90	255.90	-0.21%	1,094,450
Sep 30, 2025	255.43	256.67	254.69	256.45	256.45	0.32%	920,028
Sep 29, 2025	255.95	256.74	255.01	255.64	255.64	0.38%	540,271
Sep 26, 2025	254.25	255.33	253.26	254.66	254.66	0.42%	577,647
Sep 25, 2025	252.99	254.55	251.75	253.59	253.59	-0.61%	931,715
Sep 24, 2025	257.14	257.44	254.64	255.15	255.15	-0.64%	477,379
Sep 23, 2025	257.76	258.00	255.67	256.79	256.79	-0.35%	1,228,202
Sep 22, 2025	255.92	257.99	255.74	257.69	257.69	0.34%	904,705
Sep 19, 2025	255.55	257.08	254.61	256.81	256.81	0.84%	507,742
Sep 18, 2025	254.39	255.78	253.61	254.68	254.68	0.62%	998,531
Sep 17, 2025	253.77	253.93	250.92	253.12	253.12	-0.11%	2,305,244
Sep 16, 2025	254.53	254.73	252.71	253.40	253.40	-0.48%	717,781
Sep 15, 2025	253.97	254.82	253.71	254.62	254.02	0.43%	459,302
Sep 12, 2025	254.19	254.32	252.92	253.52	252.92	-0.17%	368,922
Sep 11, 2025	255.12	255.21	253.70	253.96	253.36	-0.16%	837,565
Sep 10, 2025	253.11	255.39	252.80	254.37	253.77	2.39%	1,074,807
Sep 9, 2025	246.73	248.64	246.26	248.44	247.85	0.80%	530,473
Sep 8, 2025	245.54	247.12	245.54	246.48	245.89	0.89%	626,446
Sep 5, 2025	247.42	248.10	241.75	244.30	243.72	-0.26%	1,087,277
Sep 4, 2025	243.10	245.10	243.10	244.94	244.36	0.94%	594,459
Sep 3, 2025	242.77	243.50	241.20	242.67	242.09	0.07%	877,869
Sep 2, 2025	240.52	242.57	239.49	242.49	241.91	-0.51%	694,659
Aug 29, 2025	245.89	245.91	242.76	243.73	243.15	-1.05%	568,359
Aug 28, 2025	245.12	246.61	244.59	246.32	245.74	0.63%	573,994
Aug 27, 2025	244.92	245.41	243.98	244.77	244.19	-0.16%	480,930
Aug 26, 2025	242.69	245.24	242.59	245.17	244.59	0.96%	656,399
Aug 25, 2025	243.46	243.81	242.77	242.84	242.26	-0.34%	621,556
Aug 22, 2025	242.45	245.15	242.22	243.66	243.08	0.88%	720,764
Aug 21, 2025	241.80	242.78	240.80	241.53	240.96	-0.55%	1,365,116
Aug 20, 2025	241.91	243.35	239.79	242.86	242.28	0.31%	1,448,324