ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.11	27.17	26.95	26.99	26.99	-0.70%	10,614
Mar 26, 2026	27.44	27.44	27.18	27.18	27.18	-0.84%	8,939
Mar 25, 2026	27.12	27.51	27.06	27.41	27.41	2.54%	10,147
Mar 24, 2026	26.95	26.95	26.65	26.73	26.73	0.91%	21,663
Mar 23, 2026	26.41	26.54	26.31	26.49	26.49	-1.67%	7,536
Mar 20, 2026	27.14	27.14	26.91	26.94	26.94	-0.74%	17,342
Mar 19, 2026	27.71	27.71	27.13	27.14	27.14	-2.55%	49,218
Mar 18, 2026	27.76	27.86	27.67	27.85	27.85	0.25%	48,729
Mar 17, 2026	27.67	27.78	27.61	27.78	27.78	1.02%	11,836
Mar 16, 2026	27.77	27.77	27.50	27.50	27.50	-1.01%	18,655
Mar 13, 2026	27.75	27.93	27.75	27.78	27.78	-0.07%	14,729
Mar 12, 2026	28.14	28.14	27.76	27.80	27.80	-1.49%	13,206
Mar 11, 2026	28.16	28.25	28.08	28.22	28.22	1.07%	25,602
Mar 10, 2026	28.00	28.22	27.92	27.92	27.92	1.68%	11,556
Mar 9, 2026	27.96	27.96	27.32	27.46	27.46	-4.15%	136,047
Mar 6, 2026	28.70	28.76	28.61	28.65	28.65	-1.51%	10,481
Mar 5, 2026	29.18	29.32	29.05	29.09	29.09	-	23,436
Mar 4, 2026	29.23	29.23	29.02	29.09	29.09	-2.12%	13,166
Mar 3, 2026	30.15	30.15	29.64	29.72	29.72	-1.85%	46,333
Mar 2, 2026	29.75	30.28	29.75	30.28	30.28	0.93%	16,576
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