MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	239.51	240.86	239.28	240.93	-	0.78%	263,081
Jul 18, 2025	239.75	239.75	238.62	239.07	239.07	-0.08%	655,670
Jul 17, 2025	238.40	239.48	237.89	239.27	239.27	0.47%	1,076,328
Jul 16, 2025	237.80	238.34	235.90	238.16	238.16	0.39%	417,327
Jul 15, 2025	239.18	239.29	237.23	237.23	237.23	-0.83%	558,543
Jul 14, 2025	236.41	239.27	236.41	239.21	239.21	1.25%	655,487
Jul 11, 2025	236.90	237.08	235.78	236.25	236.25	-0.57%	539,768
Jul 10, 2025	238.13	238.40	236.23	237.61	237.61	-0.12%	1,082,892
Jul 9, 2025	237.25	238.00	236.40	237.89	237.89	0.62%	961,652
Jul 8, 2025	238.66	238.68	235.59	236.43	236.43	-0.90%	1,296,296
Jul 7, 2025	238.34	238.95	237.51	238.57	238.57	-0.33%	1,000,444
Jul 3, 2025	237.63	239.48	237.59	239.37	239.37	1.04%	710,050
Jul 2, 2025	236.93	237.23	235.84	236.90	236.90	0.04%	1,391,989
Jul 1, 2025	239.55	239.70	235.67	236.81	236.81	-1.46%	2,121,244
Jun 30, 2025	239.18	240.75	238.96	240.32	240.32	1.10%	2,799,375
Jun 27, 2025	237.73	239.20	236.59	237.71	237.71	0.24%	871,480
Jun 26, 2025	235.90	237.35	235.81	237.13	237.13	0.82%	1,067,470
Jun 25, 2025	237.77	237.77	235.02	235.20	235.20	-0.71%	1,208,143
Jun 24, 2025	236.01	237.38	235.27	236.89	236.89	1.14%	897,111
Jun 23, 2025	230.22	234.34	230.22	234.23	234.23	1.71%	861,976
Jun 20, 2025	231.30	231.69	229.63	230.30	230.30	0.01%	812,201
Jun 18, 2025	230.48	231.70	229.74	230.27	230.27	0.13%	662,130
Jun 17, 2025	230.74	231.37	229.47	229.96	229.96	-0.76%	868,469
Jun 16, 2025	231.40	233.09	231.10	231.72	231.72	0.63%	642,873
Jun 13, 2025	229.95	231.90	229.60	230.26	229.79	-0.87%	1,014,340
Jun 12, 2025	231.53	232.79	231.41	232.29	231.82	-0.03%	1,053,056
Jun 11, 2025	232.01	233.48	230.99	232.37	231.90	0.44%	1,360,764
Jun 10, 2025	232.00	232.29	229.29	231.36	230.89	-0.04%	1,447,784
Jun 9, 2025	232.28	232.28	229.87	231.45	230.98	-0.56%	1,880,716
Jun 6, 2025	233.10	233.78	232.00	232.74	232.27	0.57%	875,026
Jun 5, 2025	233.95	234.36	230.23	231.41	230.94	-0.99%	1,499,367
Jun 4, 2025	234.75	234.78	233.34	233.72	233.25	-0.25%	952,939
Jun 3, 2025	233.83	234.64	232.88	234.30	233.83	0.34%	1,580,733
Jun 2, 2025	231.14	233.56	229.87	233.50	233.03	0.85%	1,165,066
May 30, 2025	229.85	231.97	228.53	231.54	231.07	0.53%	880,087
May 29, 2025	232.58	232.61	229.16	230.32	229.85	0.09%	806,067
May 28, 2025	230.84	231.35	229.79	230.12	229.65	-0.20%	773,316
May 27, 2025	229.07	230.67	227.83	230.58	230.11	2.15%	1,021,467
May 23, 2025	223.48	227.06	223.47	225.73	225.27	-0.23%	791,105
May 22, 2025	225.80	227.87	225.54	226.26	225.80	0.06%	777,129
May 21, 2025	228.74	230.43	225.52	226.13	225.67	-1.82%	1,868,324
May 20, 2025	230.57	230.89	229.15	230.33	229.86	-0.38%	1,074,778
May 19, 2025	227.26	231.39	227.26	231.20	230.73	0.23%	611,536
May 16, 2025	229.30	230.69	228.55	230.67	230.20	0.76%	624,451
May 15, 2025	227.50	229.56	226.99	228.94	228.48	0.19%	530,830
May 14, 2025	228.36	228.89	227.30	228.50	228.04	0.45%	1,203,295
May 13, 2025	223.78	228.37	223.78	227.47	227.01	1.89%	1,470,074
May 12, 2025	224.52	224.52	220.89	223.25	222.80	2.78%	861,744
May 9, 2025	218.59	218.74	216.39	217.21	216.77	-0.20%	661,634
May 8, 2025	218.08	219.77	216.38	217.64	217.19	0.91%	1,421,983