MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	273.46	275.23	272.57	274.46	274.46	1.34%	595,750
Apr 16, 2026	269.83	271.23	268.55	270.82	270.82	0.31%	1,027,169
Apr 15, 2026	270.07	270.25	266.45	269.99	269.99	-0.13%	662,853
Apr 14, 2026	267.57	270.33	265.70	270.33	270.33	1.61%	685,472
Apr 13, 2026	262.19	266.28	262.19	266.05	266.05	0.99%	535,378
Apr 10, 2026	263.64	265.35	262.13	263.44	263.44	0.39%	1,000,036
Apr 9, 2026	259.53	263.03	259.53	262.41	262.41	1.07%	657,699
Apr 8, 2026	259.39	260.17	256.44	259.64	259.64	4.16%	1,075,983
Apr 7, 2026	246.89	249.48	245.00	249.28	249.28	0.64%	1,044,657
Apr 6, 2026	246.73	247.94	245.95	247.69	247.69	0.75%	521,148
Apr 2, 2026	239.48	246.81	238.94	245.85	245.85	0.25%	918,230
Apr 1, 2026	242.66	247.23	242.66	245.24	245.24	2.19%	1,018,715
Mar 31, 2026	234.34	240.45	233.40	239.99	239.99	4.00%	1,847,928
Mar 30, 2026	238.40	238.91	229.42	230.77	230.77	-2.12%	1,610,170
Mar 27, 2026	237.17	239.24	235.33	235.76	235.76	-1.03%	1,030,758
Mar 26, 2026	243.80	244.54	238.17	238.21	238.21	-3.63%	1,014,068
Mar 25, 2026	247.33	248.71	246.07	247.18	247.18	0.67%	828,303
Mar 24, 2026	242.55	246.61	241.93	245.54	245.54	0.42%	646,541
Mar 23, 2026	245.36	248.81	243.70	244.52	244.52	1.24%	920,322
Mar 20, 2026	246.85	247.09	239.65	241.52	241.52	-2.16%	1,105,881
Mar 19, 2026	242.16	248.15	241.02	246.86	246.86	0.25%	972,357
Mar 18, 2026	247.86	249.49	246.13	246.24	246.24	-0.80%	507,595
Mar 17, 2026	247.93	248.87	245.81	248.23	248.23	0.59%	611,665
Mar 16, 2026	246.99	248.68	246.30	246.78	246.56	1.37%	882,298
Mar 13, 2026	245.60	247.63	243.07	243.44	243.22	-0.19%	699,751
Mar 12, 2026	246.23	246.26	242.78	243.90	243.68	-1.97%	1,260,476
Mar 11, 2026	248.41	250.22	247.49	248.79	248.57	0.21%	615,432
Mar 10, 2026	247.39	251.77	247.39	248.28	248.06	0.42%	865,592
Mar 9, 2026	238.66	247.78	238.25	247.24	247.02	2.39%	1,314,584
Mar 6, 2026	242.54	245.38	240.75	241.48	241.26	-2.25%	843,145
Mar 5, 2026	249.05	250.39	243.45	247.03	246.81	-1.47%	948,027
Mar 4, 2026	249.17	251.80	247.80	250.71	250.49	1.50%	580,292
Mar 3, 2026	247.28	248.50	242.65	247.01	246.79	-2.64%	1,287,415
Mar 2, 2026	250.62	254.19	250.08	253.70	253.47	0.29%	815,447
Feb 27, 2026	250.92	253.47	250.73	252.96	252.73	-0.76%	554,112
Feb 26, 2026	255.95	256.27	251.13	254.89	254.66	-0.58%	851,304
Feb 25, 2026	254.53	256.79	254.35	256.38	256.15	1.68%	587,376
Feb 24, 2026	249.88	253.02	247.75	252.14	251.91	0.96%	509,892
Feb 23, 2026	253.23	254.04	248.84	249.75	249.53	-1.97%	576,053
Feb 20, 2026	252.19	255.86	251.81	254.78	254.55	0.58%	609,677
Feb 19, 2026	252.15	253.92	251.43	253.30	253.07	-0.08%	620,090
Feb 18, 2026	252.11	255.54	251.44	253.49	253.26	0.73%	617,093
Feb 17, 2026	249.55	252.83	248.11	251.65	251.42	0.07%	731,180
Feb 13, 2026	250.04	253.45	247.41	251.48	251.25	0.51%	906,768
Feb 12, 2026	256.13	257.95	250.11	250.20	249.98	-1.94%	1,056,821
Feb 11, 2026	258.11	258.87	252.90	255.15	254.92	0.04%	850,465
Feb 10, 2026	258.24	258.38	254.88	255.06	254.83	-0.92%	781,983
Feb 9, 2026	252.89	258.67	252.22	257.43	257.20	1.55%	1,022,975
Feb 6, 2026	247.63	254.02	247.63	253.49	253.26	3.83%	879,579
Feb 5, 2026	244.74	248.10	242.25	244.13	243.91	-1.18%	983,708