ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.96	30.07	29.91	30.00	30.00	0.50%	267,375
Feb 26, 2026	30.20	30.60	29.82	29.85	29.85	0.30%	17,805
Feb 25, 2026	29.66	29.82	29.64	29.76	29.76	1.47%	21,980
Feb 24, 2026	29.62	29.63	29.33	29.33	29.33	-1.05%	18,669
Feb 23, 2026	29.44	29.64	29.27	29.64	29.64	0.92%	11,383
Feb 20, 2026	29.41	29.48	29.33	29.37	29.37	-0.51%	25,824
Feb 19, 2026	29.60	29.68	29.52	29.52	29.52	0.96%	13,842
Feb 18, 2026	29.14	29.24	29.12	29.24	29.24	0.65%	21,816
Feb 17, 2026	29.30	29.30	29.02	29.05	29.05	-0.45%	16,931
Feb 16, 2026	29.11	29.22	29.10	29.18	29.18	0.48%	30,063
Feb 13, 2026	28.98	29.06	28.93	29.04	29.04	-0.85%	20,474
Feb 12, 2026	29.32	29.47	29.29	29.29	29.29	0.14%	16,314
Feb 11, 2026	28.77	29.25	28.75	29.25	29.25	1.81%	14,508
Feb 10, 2026	28.89	28.89	28.69	28.73	28.73	-0.10%	18,070
Feb 9, 2026	28.45	28.79	28.45	28.76	28.76	2.09%	17,877
Feb 6, 2026	28.50	28.50	28.16	28.17	28.17	-1.74%	8,859
Feb 5, 2026	28.92	28.92	28.60	28.67	28.67	-0.86%	18,092
Feb 4, 2026	28.75	28.98	28.69	28.92	28.92	0.66%	16,009
Feb 3, 2026	28.76	28.92	28.68	28.73	28.73	0.98%	22,607
Feb 2, 2026	28.50	28.63	28.33	28.45	28.45	-1.42%	32,595
Jan 30, 2026	29.06	29.14	28.85	28.86	28.86	-0.62%	21,376
Jan 29, 2026	29.16	29.17	28.97	29.04	29.04	-0.65%	14,682
Jan 28, 2026	29.34	29.34	29.16	29.23	29.23	-0.44%	11,583
Jan 27, 2026	29.49	29.49	29.28	29.36	29.36	0.55%	35,052
Jan 23, 2026	29.03	29.35	29.03	29.20	29.20	0.59%	17,070
Jan 22, 2026	28.92	29.03	28.91	29.03	29.03	0.38%	13,030
Jan 21, 2026	28.90	28.95	28.86	28.92	28.92	-0.17%	14,650
Jan 20, 2026	29.02	29.06	28.90	28.97	28.97	0.45%	20,741
Jan 19, 2026	29.11	29.16	28.84	28.84	28.84	-0.93%	15,309
Jan 16, 2026	28.89	29.15	28.89	29.11	29.11	0.80%	16,320
Jan 15, 2026	28.99	28.99	28.84	28.88	28.88	-0.21%	18,477
Jan 14, 2026	29.03	29.03	28.86	28.94	28.94	-0.31%	10,816
Jan 13, 2026	28.94	29.14	28.94	29.03	29.03	0.35%	19,713
Jan 12, 2026	28.84	28.99	28.84	28.93	28.93	0.94%	11,856
Jan 9, 2026	28.90	28.91	28.66	28.66	28.66	0.14%	8,841
Jan 8, 2026	28.54	28.62	28.49	28.62	28.62	0.21%	7,589
Jan 7, 2026	28.41	28.61	28.41	28.56	28.56	0.42%	14,564
Jan 6, 2026	28.67	28.67	28.44	28.44	28.44	-0.80%	11,002
Jan 5, 2026	28.90	28.90	28.63	28.67	28.67	-0.28%	8,535
Jan 2, 2026	28.78	28.78	28.63	28.75	28.75	-0.90%	1,976
Dec 31, 2025	29.12	29.13	28.99	29.01	28.67	-0.28%	7,114
Dec 30, 2025	29.18	29.18	29.07	29.09	28.74	0.07%	6,978
Dec 29, 2025	29.35	29.35	29.02	29.07	28.72	-0.38%	7,155
Dec 24, 2025	29.23	29.24	29.14	29.18	28.83	-0.78%	8,643
Dec 23, 2025	29.15	29.43	29.14	29.41	29.06	0.96%	15,446
Dec 22, 2025	28.92	29.16	28.92	29.13	28.78	0.62%	39,219
Dec 19, 2025	28.81	28.96	28.81	28.95	28.61	1.08%	29,833
Dec 18, 2025	28.65	28.65	28.56	28.64	28.30	-0.03%	19,587
Dec 17, 2025	28.59	28.70	28.54	28.65	28.31	0.17%	20,385
Dec 16, 2025	28.78	28.79	28.58	28.60	28.26	-0.24%	30,158