MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	249.00	252.80	248.06	251.65	251.65	0.07%	96,908
Feb 13, 2026	250.55	253.45	247.41	251.48	251.48	0.51%	186,151
Feb 12, 2026	256.90	257.88	250.11	250.20	250.20	-1.94%	254,906
Feb 11, 2026	257.35	258.82	252.91	255.15	255.15	0.04%	125,808
Feb 10, 2026	257.54	258.33	254.88	255.06	255.06	-0.92%	107,412
Feb 9, 2026	252.81	258.67	252.33	257.43	257.43	1.55%	165,794
Feb 6, 2026	247.53	254.00	247.53	253.49	253.49	3.83%	174,023
Feb 5, 2026	244.74	248.10	242.25	244.13	244.13	-1.18%	983,143
Feb 4, 2026	254.86	254.86	244.11	247.05	247.05	-3.67%	1,821,544
Feb 3, 2026	260.75	261.37	252.98	256.45	256.45	-0.74%	866,683
Feb 2, 2026	255.61	259.65	255.61	258.36	258.36	0.97%	444,768
Jan 30, 2026	259.33	261.16	254.68	255.89	255.89	-2.00%	1,140,241
Jan 29, 2026	261.76	262.10	255.62	261.12	261.12	0.40%	945,325
Jan 28, 2026	260.54	261.40	259.45	260.09	260.09	-0.05%	527,132
Jan 27, 2026	258.88	260.39	258.38	260.22	260.22	1.27%	559,101
Jan 26, 2026	255.49	258.06	255.32	256.95	256.95	0.57%	875,555
Jan 23, 2026	255.23	256.73	254.11	255.49	255.49	-0.23%	536,413
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%	742,131
Jan 20, 2026	254.00	256.56	252.58	252.84	252.84	-2.14%	563,283
Jan 16, 2026	259.11	259.52	257.08	258.38	258.38	0.45%	582,617
Jan 15, 2026	258.56	259.87	257.05	257.21	257.21	0.58%	492,862
Jan 14, 2026	257.70	257.80	253.53	255.73	255.73	-1.23%	549,391
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%	409,490
Jan 9, 2026	254.43	257.54	253.86	256.99	256.99	1.44%	1,064,321
Jan 8, 2026	256.67	256.89	252.25	253.33	253.33	-1.22%	687,741
Jan 7, 2026	257.59	258.52	256.23	256.47	256.47	-0.64%	729,874
Jan 6, 2026	255.63	258.30	254.06	258.11	258.11	1.17%	1,564,275
Jan 5, 2026	255.11	256.34	254.40	255.12	255.12	0.95%	1,052,037
Jan 2, 2026	252.70	253.68	250.58	252.73	252.73	0.97%	1,144,296
Dec 31, 2025	252.84	252.91	250.19	250.31	250.31	-0.98%	1,276,500
Dec 30, 2025	253.61	254.01	252.67	252.79	252.79	-0.28%	1,185,773
Dec 29, 2025	252.99	254.49	252.46	253.49	253.49	-0.60%	656,148
Dec 26, 2025	256.04	256.04	254.56	255.03	255.03	-0.17%	541,927
Dec 24, 2025	254.15	255.66	253.94	255.47	255.47	0.45%	244,047
Dec 23, 2025	252.67	254.38	252.40	254.32	254.32	0.37%	448,758
Dec 22, 2025	253.62	253.87	251.81	253.39	253.39	0.85%	757,052
Dec 19, 2025	247.50	251.80	247.50	251.25	251.25	2.11%	603,262
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