AMS:MTAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.92	12.92	12.92	12.92	-	1.16%	6,360
Sep 24, 2026	12.74	12.82	12.65	12.78	12.78	-0.30%	6,359
Sep 23, 2026	12.94	12.94	12.75	12.81	12.81	-0.71%	1,775
Sep 22, 2026	12.88	12.95	12.88	12.91	12.91	0.97%	212
Sep 21, 2026	12.56	12.63	12.56	12.78	12.78	3.35%	45
Sep 18, 2026	12.46	12.46	12.40	12.37	12.37	-0.11%	6
Sep 17, 2026	12.31	12.39	12.31	12.38	12.38	0.55%	473
Sep 16, 2026	12.32	12.33	12.32	12.31	12.31	0.16%	1
Sep 15, 2026	12.31	12.34	12.28	12.29	12.29	-0.10%	159
Sep 14, 2026	12.20	12.30	12.20	12.31	12.31	-0.26%	161
Sep 11, 2026	12.21	12.21	12.21	12.34	12.34	1.28%	480
Sep 10, 2026	12.29	12.29	12.12	12.18	12.18	-0.65%	8,922
Sep 9, 2026	12.35	12.35	12.24	12.26	12.26	-0.70%	3,505
Sep 8, 2026	12.38	12.42	12.38	12.35	12.35	-0.36%	184
Sep 7, 2026	12.43	12.44	12.41	12.39	12.39	0.13%	2
Sep 4, 2026	12.42	12.42	12.34	12.38	12.38	-0.15%	1,381
Sep 3, 2026	12.23	12.27	12.23	12.39	12.39	1.51%	78
Sep 2, 2026	12.12	12.12	12.08	12.21	12.21	0.20%	14
Sep 1, 2026	12.35	12.35	12.14	12.19	12.19	-0.75%	37
Aug 31, 2026	12.36	12.36	12.28	12.28	12.28	-1.51%	184
Aug 28, 2026	12.44	12.44	12.42	12.47	12.47	0.35%	5
Aug 27, 2026	12.35	12.35	12.35	12.42	12.42	1.32%	-
Aug 26, 2026	12.31	12.31	12.29	12.26	12.26	-0.21%	1
Aug 25, 2026	12.28	12.28	12.28	12.29	12.29	0.31%	-
Aug 24, 2026	12.25	12.25	12.22	12.25	12.25	-0.28%	744
Aug 21, 2026	12.27	12.31	12.27	12.28	12.28	0.44%	10
Aug 20, 2026	12.28	12.28	12.15	12.23	12.23	-0.46%	7,274
Aug 19, 2026	12.15	12.15	12.15	12.28	12.28	0.74%	-
Aug 18, 2026	12.25	12.25	12.20	12.19	12.19	-1.63%	30,204
Aug 17, 2026	12.51	12.51	12.35	12.40	12.40	-0.55%	48,867
Aug 14, 2026	12.50	12.53	12.47	12.46	12.46	0.86%	886
Aug 13, 2026	12.32	12.32	12.32	12.36	12.36	0.95%	-
Aug 12, 2026	12.30	12.30	12.29	12.24	12.24	-0.33%	100
Aug 11, 2026	12.28	12.28	12.28	12.28	12.28	0.13%	9,947
Aug 10, 2026	12.32	12.32	12.28	12.27	12.27	0.05%	9,947
Aug 7, 2026	12.14	12.27	12.14	12.26	12.26	1.11%	31,306
Aug 6, 2026	12.08	12.09	12.08	12.13	12.13	0.25%	83
Aug 5, 2026	12.05	12.16	12.05	12.10	12.10	1.05%	7
Aug 4, 2026	11.77	11.99	11.77	11.97	11.97	2.38%	838
Aug 3, 2026	11.61	11.70	11.54	11.69	11.69	2.35%	23,564
Jul 31, 2026	11.72	11.72	11.62	11.42	11.42	-1.75%	3
Jul 30, 2026	11.57	11.68	11.57	11.63	11.63	-	178
Jul 29, 2026	11.75	11.75	11.75	11.63	11.63	-0.92%	1
Jul 28, 2026	11.60	11.66	11.60	11.74	11.74	1.21%	97
Jul 27, 2026	11.67	11.67	11.63	11.60	11.60	0.12%	109
Jul 24, 2026	11.55	11.59	11.53	11.58	11.58	1.29%	1,403
Jul 23, 2026	11.71	11.71	11.59	11.43	11.43	-2.94%	437
Jul 22, 2026	11.76	11.76	11.76	11.78	11.78	-0.42%	-
Jul 21, 2026	11.79	11.83	11.77	11.83	11.83	0.84%	638
Jul 20, 2026	11.63	11.72	11.62	11.73	11.73	1.21%	93,289