MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	308.92	310.05	307.37	307.39	307.39	-1.83%	265,003
Oct 13, 2026	311.78	313.26	309.00	313.11	313.11	-0.63%	103,276
Oct 12, 2026	319.18	319.48	314.37	315.09	315.09	-1.53%	96,662
Oct 9, 2026	320.36	321.03	317.90	320.00	320.00	0.84%	721,907
Oct 8, 2026	318.88	321.98	315.70	317.32	317.32	-1.58%	214,710
Oct 7, 2026	323.00	323.18	320.00	322.42	322.42	-0.63%	130,130
Oct 6, 2026	323.38	326.03	323.38	324.45	324.45	0.41%	110,217
Oct 5, 2026	322.29	323.81	320.73	323.14	323.14	0.08%	117,822
Oct 2, 2026	322.80	324.17	321.29	322.88	322.88	0.62%	1,184,908
Oct 1, 2026	317.04	321.09	314.91	320.88	320.88	1.12%	1,269,898
Sep 30, 2026	318.32	319.07	316.93	317.34	317.34	0.13%	1,097,686
Sep 29, 2026	317.87	317.87	315.28	316.93	316.93	0.42%	1,068,530
Sep 28, 2026	316.51	317.12	311.96	315.59	315.59	-0.91%	1,082,669
Sep 25, 2026	318.88	319.66	316.66	318.50	318.50	0.33%	1,056,437
Sep 24, 2026	314.46	318.28	313.49	317.45	317.45	0.16%	1,092,462
Sep 23, 2026	318.35	318.85	314.97	316.95	316.95	-0.30%	2,523,386
Sep 22, 2026	314.13	318.57	313.48	317.90	317.90	0.52%	15,571,223
Sep 21, 2026	313.87	316.94	312.71	316.25	316.25	2.14%	734,706
Sep 18, 2026	307.53	309.63	306.06	309.62	309.62	1.14%	680,313
Sep 17, 2026	304.98	306.78	304.37	306.12	306.12	2.10%	565,617
Sep 16, 2026	301.73	303.53	297.37	299.83	299.83	0.11%	621,087
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