MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	260.54	261.34	259.47	260.09	260.09	-0.05%	63,151
Jan 27, 2026	258.88	260.39	258.41	260.22	260.22	1.27%	75,886
Jan 26, 2026	255.49	258.06	255.32	256.95	256.95	0.57%	875,554
Jan 23, 2026	255.23	256.73	254.11	255.49	255.49	-0.23%	536,412
Jan 22, 2026	257.82	258.15	254.85	256.07	256.07	0.26%	574,464
Jan 21, 2026	254.02	257.05	252.45	255.40	255.40	1.01%	742,098
Jan 20, 2026	254.00	256.56	252.58	252.84	252.84	-2.14%	63,867
Jan 16, 2026	259.11	259.52	257.08	258.38	258.38	0.45%	582,617
Jan 15, 2026	258.30	259.85	257.05	257.21	257.21	0.58%	80,009
Jan 14, 2026	257.70	257.76	253.53	255.73	255.73	-1.23%	81,845
Jan 13, 2026	259.66	260.12	257.96	258.91	258.91	-0.02%	466,260
Jan 12, 2026	255.24	259.36	255.24	258.95	258.95	0.76%	49,476
Jan 9, 2026	254.43	257.54	253.86	256.99	256.99	1.44%	1,064,321
Jan 8, 2026	256.67	256.67	252.25	253.33	253.33	-1.22%	72,423
Jan 7, 2026	257.59	258.50	256.31	256.47	256.47	-0.64%	80,470
Jan 6, 2026	255.63	258.30	254.17	258.11	258.11	1.17%	196,787
Jan 5, 2026	254.85	256.36	254.48	255.12	255.12	0.95%	110,621
Jan 2, 2026	253.50	253.68	250.62	252.73	252.73	0.97%	125,635
Dec 31, 2025	252.78	252.93	250.20	250.31	250.31	-0.98%	104,574
Dec 30, 2025	253.61	253.97	252.69	252.79	252.79	-0.28%	99,247
Dec 29, 2025	252.99	254.36	252.51	253.49	253.49	-0.60%	58,626
Dec 26, 2025	256.04	256.04	254.59	255.03	255.03	-0.17%	62,970
Dec 24, 2025	254.15	255.67	253.94	255.47	255.47	0.45%	29,209
Dec 23, 2025	252.67	254.38	252.38	254.32	254.32	0.37%	56,388
Dec 22, 2025	253.62	253.79	251.88	253.39	253.39	0.85%	107,439
Dec 19, 2025	247.50	251.79	247.50	251.25	251.25	2.11%	126,725
Dec 18, 2025	246.28	248.21	245.31	246.07	246.07	1.73%	606,339
Dec 17, 2025	248.42	248.64	241.74	241.88	241.88	-2.35%	767,105
Dec 16, 2025	247.01	248.93	245.93	247.71	247.71	-0.25%	508,309
Dec 15, 2025	251.24	251.47	248.34	248.34	247.67	-0.45%	649,193
Dec 12, 2025	254.93	254.93	248.30	249.46	248.79	-2.58%	551,838
Dec 11, 2025	253.64	256.38	250.96	256.06	255.37	0.05%	389,716
Dec 10, 2025	253.77	256.74	252.78	255.92	255.23	0.95%	412,043
Dec 9, 2025	252.84	254.73	252.61	253.50	252.82	0.05%	385,319
Dec 8, 2025	254.24	254.46	252.34	253.38	252.70	0.23%	532,405
Dec 5, 2025	251.92	253.93	251.55	252.79	252.11	0.47%	331,983
Dec 4, 2025	250.39	251.92	249.57	251.60	250.92	0.72%	477,285
Dec 3, 2025	247.77	250.09	246.16	249.80	249.13	0.40%	424,325
Dec 2, 2025	249.08	251.03	247.92	248.81	248.14	0.47%	676,577
Dec 1, 2025	247.76	248.97	246.39	247.65	246.98	-1.04%	740,168
Nov 28, 2025	248.65	250.25	248.17	250.25	249.57	1.04%	466,938
Nov 26, 2025	245.95	248.57	245.78	247.68	247.01	1.42%	722,446
Nov 25, 2025	241.75	244.62	237.83	244.21	243.55	0.79%	647,892
Nov 24, 2025	238.77	242.69	238.47	242.30	241.65	1.88%	666,183
Nov 21, 2025	238.69	239.90	234.64	237.83	237.19	-0.08%	1,513,690
Nov 20, 2025	247.09	248.14	237.86	238.02	237.38	-2.03%	1,081,806
Nov 19, 2025	242.23	244.27	240.94	242.95	242.29	0.38%	1,802,140
Nov 18, 2025	241.91	244.34	240.59	242.04	241.39	-0.54%	7,568,647
Nov 17, 2025	244.88	246.67	241.80	243.36	242.70	-1.10%	770,090
Nov 14, 2025	242.69	247.59	241.60	246.07	245.41	0.11%	772,698