ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	29.18	29.18	29.07	29.09	29.09	0.07%	6,978
Dec 29, 2025	29.35	29.35	29.02	29.07	29.07	-0.38%	7,155
Dec 24, 2025	29.23	29.24	29.14	29.18	29.18	-0.78%	8,643
Dec 23, 2025	29.15	29.43	29.14	29.41	29.41	0.96%	15,446
Dec 22, 2025	28.92	29.16	28.92	29.13	29.13	0.62%	39,219
Dec 19, 2025	28.81	28.96	28.81	28.95	28.95	1.08%	29,833
Dec 18, 2025	28.65	28.65	28.56	28.64	28.64	-0.03%	19,587
Dec 17, 2025	28.59	28.70	28.54	28.65	28.65	0.17%	20,385
Dec 16, 2025	28.78	28.79	28.58	28.60	28.60	-0.24%	30,158
Dec 15, 2025	28.69	28.72	28.62	28.67	28.67	0.56%	14,644
Dec 12, 2025	28.75	28.85	28.51	28.51	28.51	0.04%	22,739
Dec 11, 2025	28.61	28.69	28.50	28.50	28.50	-0.14%	51,346
Dec 10, 2025	28.55	28.60	28.44	28.54	28.54	0.14%	32,828
Dec 9, 2025	28.60	28.65	28.47	28.50	28.50	-0.59%	20,896
Dec 8, 2025	28.68	28.70	28.63	28.67	28.67	-0.14%	33,986
Dec 5, 2025	28.77	28.79	28.66	28.71	28.71	0.10%	15,440
Dec 4, 2025	28.71	28.71	28.60	28.68	28.68	-0.69%	24,027
Dec 3, 2025	28.90	28.94	28.83	28.88	28.88	-0.10%	32,995
Dec 2, 2025	28.93	28.93	28.83	28.91	28.91	-0.03%	84,080
Dec 1, 2025	29.14	29.14	28.89	28.92	28.92	-0.82%	11,560
Nov 28, 2025	29.09	29.20	29.05	29.16	29.16	0.38%	13,085
Nov 27, 2025	29.10	29.27	29.05	29.05	29.05	-0.17%	27,879
Nov 26, 2025	29.25	29.26	29.06	29.10	29.10	0.66%	28,390
Nov 25, 2025	29.00	29.00	28.82	28.91	28.91	1.05%	24,481
Nov 24, 2025	28.60	28.97	28.60	28.61	28.61	0.35%	36,267
Nov 21, 2025	28.44	28.60	28.42	28.51	28.51	-0.14%	15,829
Nov 20, 2025	28.65	29.00	28.55	28.55	28.55	-0.21%	14,442
Nov 19, 2025	28.68	28.73	28.59	28.61	28.61	-0.28%	19,636
Nov 18, 2025	29.10	29.10	28.66	28.69	28.69	-1.98%	15,662
Nov 17, 2025	29.16	29.27	29.14	29.27	29.27	0.27%	17,967
Nov 14, 2025	29.33	29.33	29.14	29.19	29.19	-1.02%	10,948
Nov 13, 2025	30.01	30.02	29.46	29.49	29.49	-1.07%	13,782
Nov 12, 2025	30.13	30.13	29.77	29.81	29.81	-0.27%	28,084
Nov 11, 2025	29.90	30.03	29.89	29.89	29.89	0.95%	12,010
Nov 10, 2025	29.75	29.89	29.61	29.61	29.61	0.03%	11,898
Nov 7, 2025	29.81	29.87	29.60	29.60	29.60	-0.70%	18,658
Nov 6, 2025	29.87	29.91	29.79	29.81	29.81	0.57%	24,136
Nov 5, 2025	29.69	29.69	29.46	29.64	29.64	-	27,268
Nov 4, 2025	29.93	29.94	29.63	29.64	29.64	-0.97%	13,250
Nov 3, 2025	29.86	29.93	29.64	29.93	29.93	0.20%	18,041
Oct 31, 2025	29.84	30.00	29.84	29.87	29.87	0.10%	24,877
Oct 30, 2025	30.20	30.20	29.81	29.84	29.84	-1.22%	16,810
Oct 29, 2025	30.65	30.65	30.21	30.21	30.21	-1.44%	10,520
Oct 28, 2025	30.51	30.70	30.51	30.65	30.65	0.56%	12,285
Oct 27, 2025	30.42	30.59	30.42	30.48	30.48	0.26%	7,866
Oct 24, 2025	30.27	30.66	30.27	30.40	30.40	0.43%	13,242
Oct 23, 2025	30.41	30.54	30.27	30.27	30.27	-0.26%	29,449
Oct 22, 2025	30.62	30.62	30.26	30.35	30.35	-1.30%	8,063
Oct 21, 2025	30.68	30.79	30.68	30.75	30.75	0.62%	7,702
Oct 20, 2025	30.36	30.57	30.31	30.56	30.56	0.66%	48,763