MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	301.73	303.50	301.29	302.35	-	0.95%	204,320
Sep 15, 2026	300.64	301.05	298.38	299.51	299.51	0.14%	529,574
Sep 14, 2026	298.60	301.76	297.71	299.70	299.10	-2.39%	993,794
Sep 11, 2026	306.18	307.84	305.66	307.04	306.42	1.28%	542,367
Sep 10, 2026	305.16	306.87	303.13	303.15	302.54	-1.99%	831,576
Sep 9, 2026	308.06	311.02	308.06	309.29	308.67	0.19%	415,851
Sep 8, 2026	307.15	310.60	305.88	308.69	308.07	1.26%	893,649
Sep 4, 2026	300.06	304.89	300.00	304.86	304.25	1.82%	805,352
Sep 3, 2026	296.64	299.52	293.33	299.42	298.82	0.80%	826,216
Sep 2, 2026	295.90	297.24	293.82	297.04	296.44	0.18%	1,260,495
Sep 1, 2026	297.31	298.39	294.75	296.52	295.92	-1.28%	701,896
Aug 31, 2026	299.55	300.97	297.97	300.36	299.76	0.22%	594,607
Aug 28, 2026	303.41	304.21	299.07	299.71	299.11	-1.49%	679,684
Aug 27, 2026	306.52	306.52	301.30	304.23	303.62	0.08%	1,185,132
Aug 26, 2026	301.11	304.46	301.08	304.00	303.39	0.53%	725,629
Aug 25, 2026	304.06	304.86	300.56	302.40	301.79	0.60%	749,113
Aug 24, 2026	301.54	301.77	297.21	300.59	299.98	-1.50%	1,037,906
Aug 21, 2026	307.56	308.33	303.14	305.17	304.56	0.02%	835,998
Aug 20, 2026	303.92	307.03	303.17	305.11	304.50	-0.25%	1,109,302
Aug 19, 2026	313.59	313.59	304.81	305.88	305.26	-1.90%	1,726,571
Aug 18, 2026	314.75	316.60	309.62	311.81	311.18	-3.19%	1,364,874
Aug 17, 2026	320.20	324.04	319.40	322.07	321.42	1.53%	1,221,564
Aug 14, 2026	316.37	319.46	314.93	317.21	316.57	0.37%	1,299,488
Aug 13, 2026	314.20	319.69	314.01	316.03	315.39	0.41%	953,648
Aug 12, 2026	315.16	317.03	313.45	314.73	314.10	2.07%	1,042,708
Aug 11, 2026	309.34	309.98	307.25	308.34	307.72	0.33%	824,848
Aug 10, 2026	309.78	311.28	307.21	307.32	306.70	-0.65%	1,058,106
Aug 7, 2026	312.10	312.10	304.89	309.32	308.70	0.37%	948,528
Aug 6, 2026	306.29	312.65	303.92	308.17	307.55	-0.58%	1,525,607
Aug 5, 2026	312.36	316.75	309.75	309.98	309.36	-1.08%	1,941,893
Aug 4, 2026	309.53	315.36	308.11	313.35	312.72	3.83%	2,189,833
Aug 3, 2026	295.62	302.42	292.71	301.78	301.17	0.73%	1,879,133
Jul 31, 2026	307.93	309.39	297.53	299.59	298.99	0.27%	2,347,887
Jul 30, 2026	293.68	300.03	292.65	298.77	298.17	5.53%	2,461,709
Jul 29, 2026	292.54	294.62	282.65	283.11	282.54	-3.15%	2,657,065
Jul 28, 2026	294.65	295.06	287.30	292.32	291.73	-3.31%	3,142,333
Jul 27, 2026	308.16	308.82	295.84	302.33	301.72	-1.33%	1,754,298
Jul 24, 2026	312.25	313.44	304.84	306.39	305.77	-2.42%	1,305,748
Jul 23, 2026	311.71	317.33	311.71	313.98	313.35	-0.08%	1,036,867
Jul 22, 2026	309.37	316.93	309.37	314.24	313.61	-0.08%	1,141,191
Jul 21, 2026	311.53	315.40	309.40	314.48	313.85	3.91%	1,581,069
Jul 20, 2026	306.58	309.18	302.26	302.64	302.03	0.18%	1,193,456
Jul 17, 2026	296.56	305.73	293.27	302.09	301.48	-0.44%	3,692,896
Jul 16, 2026	306.95	309.73	301.66	303.41	302.80	-2.96%	3,222,902
Jul 15, 2026	321.15	321.55	306.24	312.67	312.04	-2.22%	4,327,607
Jul 14, 2026	323.67	323.67	318.47	319.76	319.12	1.63%	1,301,262
Jul 13, 2026	316.15	318.11	313.05	314.63	314.00	-2.22%	1,254,722
Jul 10, 2026	318.25	322.98	316.91	321.77	321.12	0.18%	1,102,487
Jul 9, 2026	324.94	326.92	320.46	321.20	320.55	2.02%	1,795,868
Jul 8, 2026	310.13	316.33	309.98	314.85	314.22	0.77%	1,266,779