MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	333.64	333.64	325.08	325.74	325.74	-4.00%	432,637
Jun 25, 2026	343.02	343.02	330.39	339.30	339.30	3.32%	2,095,856
Jun 24, 2026	330.59	332.20	323.35	328.41	328.41	-0.41%	1,282,917
Jun 23, 2026	328.37	334.16	327.00	329.76	329.76	-4.48%	1,680,082
Jun 22, 2026	343.41	345.59	340.60	345.22	345.22	1.98%	1,782,569
Jun 18, 2026	338.53	339.83	336.32	338.52	338.52	3.12%	1,484,644
Jun 17, 2026	330.85	335.41	327.88	328.27	328.27	0.68%	1,920,589
Jun 16, 2026	333.90	336.10	325.81	326.05	326.05	-2.27%	1,226,804
Jun 15, 2026	333.14	334.61	331.28	333.63	333.63	2.96%	1,126,985
Jun 12, 2026	319.71	326.50	318.62	324.40	324.04	1.69%	886,241
Jun 11, 2026	309.49	320.11	309.36	319.01	318.66	4.62%	1,512,440
Jun 10, 2026	309.01	314.99	304.21	304.92	304.58	-2.15%	1,956,805
Jun 9, 2026	319.33	320.99	299.23	311.63	311.29	-1.09%	2,051,893
Jun 8, 2026	315.79	318.17	312.60	315.08	314.73	2.81%	1,280,712
Jun 5, 2026	318.02	318.75	306.37	306.47	306.13	-5.95%	1,849,245
Jun 4, 2026	320.90	328.03	317.40	325.87	325.51	-1.10%	1,399,411
Jun 3, 2026	328.78	331.49	325.34	329.50	329.14	1.06%	1,087,449
Jun 2, 2026	320.10	326.35	318.85	326.03	325.67	2.87%	1,199,045
Jun 1, 2026	313.30	318.62	312.26	316.93	316.58	0.35%	1,968,863
May 29, 2026	316.42	317.98	313.78	315.81	315.46	0.37%	1,686,346
May 28, 2026	313.27	316.55	310.74	314.65	314.30	0.42%	6,632,754
May 27, 2026	317.25	317.25	310.24	313.33	312.98	-0.23%	889,527
May 26, 2026	310.23	314.75	309.04	314.05	313.70	3.44%	978,861
May 22, 2026	305.00	306.00	303.11	303.60	303.26	0.48%	943,854
May 21, 2026	297.84	302.85	297.84	302.16	301.83	0.86%	902,577
May 20, 2026	296.18	300.14	295.40	299.59	299.26	2.39%	2,801,642
May 19, 2026	290.19	295.82	287.38	292.59	292.27	-0.59%	1,384,840
May 18, 2026	301.06	301.06	290.86	294.32	294.00	-1.32%	1,615,246
May 15, 2026	300.65	301.24	297.92	298.27	297.94	-2.92%	1,059,419
May 14, 2026	304.53	307.96	303.72	307.25	306.91	0.61%	895,824
May 13, 2026	306.06	306.93	301.39	305.40	305.06	0.71%	605,487
May 12, 2026	303.00	304.11	296.23	303.24	302.91	-1.12%	1,126,755
May 11, 2026	304.26	307.86	303.76	306.66	306.32	1.61%	1,070,980
May 8, 2026	298.03	302.01	297.44	301.80	301.47	2.68%	803,391
May 7, 2026	298.09	298.09	292.20	293.91	293.59	-1.76%	1,334,309
May 6, 2026	297.27	299.47	293.84	299.18	298.85	2.78%	1,050,032
May 5, 2026	288.30	292.37	288.30	291.10	290.78	2.40%	706,324
May 4, 2026	285.75	287.18	282.64	284.29	283.98	-0.28%	910,965
May 1, 2026	283.01	286.87	282.47	285.09	284.78	0.39%	687,341
Apr 30, 2026	281.06	284.48	279.63	283.98	283.67	2.26%	917,096
Apr 29, 2026	278.16	278.52	275.57	277.71	277.40	0.54%	776,956
Apr 28, 2026	275.50	278.14	272.98	276.21	275.91	-1.62%	654,048
Apr 27, 2026	280.77	281.51	278.41	280.75	280.44	-0.05%	559,471
Apr 24, 2026	280.26	281.46	277.85	280.90	280.59	1.82%	776,741
Apr 23, 2026	275.42	278.40	272.96	275.88	275.58	-0.04%	647,398
Apr 22, 2026	275.29	276.14	273.23	275.99	275.69	1.62%	562,993
Apr 21, 2026	274.15	274.70	270.70	271.59	271.29	-0.72%	682,187
Apr 20, 2026	274.20	275.12	272.11	273.56	273.26	-0.33%	416,368
Apr 17, 2026	273.46	275.23	272.57	274.46	274.16	1.34%	595,895
Apr 16, 2026	269.83	271.23	268.55	270.82	270.52	0.31%	1,027,169