AMS:MTAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	11.57	11.57	11.50	11.56	11.56	2.20%	259
Nov 25, 2025	11.29	11.30	11.23	11.32	11.31	-0.23%	569
Nov 24, 2025	11.22	11.34	11.18	11.34	11.34	2.86%	321
Nov 21, 2025	10.98	11.03	10.98	11.03	11.03	-2.36%	210
Nov 20, 2025	11.47	11.49	11.29	11.29	11.29	0.51%	5,311
Nov 19, 2025	11.20	11.34	11.20	11.24	11.24	-0.03%	9,373
Nov 18, 2025	11.24	11.27	11.24	11.24	11.24	-1.93%	4,368
Nov 17, 2025	11.65	11.65	11.65	11.46	11.46	-1.79%	-
Nov 14, 2025	11.54	11.65	11.35	11.67	11.67	-0.22%	846
Nov 13, 2025	11.95	12.00	11.68	11.70	11.69	-1.98%	7,246
Nov 12, 2025	11.97	12.03	11.93	11.93	11.93	0.38%	1,383
Nov 11, 2025	11.95	11.95	11.90	11.89	11.89	0.56%	643
Nov 10, 2025	11.91	11.91	11.82	11.82	11.82	2.52%	5,193
Nov 7, 2025	11.78	11.78	11.59	11.53	11.53	-1.63%	54
Nov 6, 2025	11.99	12.08	11.72	11.72	11.72	-1.83%	24,059
Nov 5, 2025	11.81	11.89	11.81	11.94	11.94	-0.57%	3,101
Nov 4, 2025	12.05	12.07	12.01	12.01	12.01	-1.18%	3,113
Nov 3, 2025	12.28	12.32	12.15	12.15	12.15	-0.59%	12,626
Oct 31, 2025	12.36	12.42	12.22	12.22	12.22	-0.91%	10,564
Oct 30, 2025	12.50	12.51	12.26	12.34	12.33	-1.92%	64,041
Oct 29, 2025	12.62	12.62	12.52	12.58	12.58	-0.18%	10,988
Oct 28, 2025	12.49	12.60	12.46	12.60	12.60	0.82%	10,266
Oct 27, 2025	12.51	12.52	12.48	12.50	12.50	1.54%	4,491
Oct 24, 2025	12.21	12.32	12.19	12.31	12.31	2.11%	1,800
Oct 23, 2025	12.01	12.01	11.97	12.05	12.05	0.61%	83
Oct 22, 2025	12.15	12.15	11.98	11.98	11.98	-1.50%	6,008
Oct 21, 2025	12.13	12.18	12.10	12.16	12.16	-0.17%	3,693
Oct 20, 2025	12.08	12.17	12.05	12.18	12.18	2.61%	4,105
Oct 17, 2025	11.73	11.87	11.68	11.87	11.87	-1.10%	1,628
Oct 16, 2025	12.03	12.09	11.99	12.01	12.01	-0.39%	18,593
Oct 15, 2025	11.89	12.04	11.89	12.05	12.05	1.69%	6,500
Oct 14, 2025	11.82	11.82	11.79	11.85	11.85	-0.28%	2,012
Oct 13, 2025	11.96	12.01	11.92	11.89	11.89	-0.62%	968
Oct 10, 2025	12.24	12.28	11.95	11.96	11.96	-1.98%	7,585
Oct 9, 2025	12.27	12.27	12.20	12.20	12.20	0.17%	21,767
Oct 8, 2025	12.07	12.18	12.07	12.18	12.18	0.76%	4,522
Oct 7, 2025	12.19	12.25	12.09	12.09	12.09	-1.15%	11,756
Oct 6, 2025	12.13	12.28	12.13	12.23	12.23	1.00%	34,621
Oct 3, 2025	12.10	12.12	12.03	12.11	12.11	1.14%	11,207
Oct 2, 2025	11.92	11.93	11.92	11.97	11.97	0.99%	10
Oct 1, 2025	11.73	11.88	11.73	11.85	11.85	0.76%	29,646
Sep 30, 2025	11.83	11.83	11.83	11.77	11.76	-0.31%	739
Sep 29, 2025	11.72	11.72	11.72	11.80	11.80	2.01%	4,256
Sep 26, 2025	11.59	11.61	11.56	11.57	11.57	0.08%	4,256
Sep 25, 2025	11.64	11.64	11.55	11.56	11.56	-1.10%	15,000
Sep 24, 2025	11.71	11.73	11.68	11.69	11.69	-1.00%	41,602
Sep 23, 2025	11.82	11.87	11.79	11.81	11.81	0.60%	16,363
Sep 22, 2025	11.78	11.79	11.70	11.74	11.74	-0.33%	24,833
Sep 19, 2025	11.78	11.84	11.77	11.78	11.77	-0.73%	20,862
Sep 18, 2025	11.67	11.86	11.67	11.86	11.86	2.42%	82,202