ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	28.50	28.93	28.50	28.86	28.86	-0.10%	27,127
Apr 20, 2026	28.51	28.95	28.51	28.89	28.89	0.45%	18,172
Apr 17, 2026	28.72	28.76	28.64	28.76	28.76	0.35%	13,804
Apr 16, 2026	28.96	28.97	28.66	28.66	28.66	-1.24%	17,031
Apr 15, 2026	29.09	29.12	28.99	29.02	29.02	0.62%	45,963
Apr 14, 2026	28.96	29.00	28.78	28.84	28.84	0.35%	57,334
Apr 13, 2026	28.76	28.83	28.70	28.74	28.74	-1.34%	13,221
Apr 10, 2026	28.99	29.15	28.89	29.13	29.13	-0.03%	16,505
Apr 9, 2026	29.31	29.31	28.83	29.14	29.14	-0.24%	29,512
Apr 8, 2026	28.96	29.21	28.92	29.21	29.21	4.55%	23,001
Apr 7, 2026	28.14	28.24	27.88	27.94	27.94	1.01%	28,360
Apr 2, 2026	28.12	28.40	27.61	27.66	27.66	-1.21%	16,069
Apr 1, 2026	27.99	28.04	27.86	28.00	28.00	2.68%	32,219
Mar 31, 2026	26.92	27.39	26.86	27.27	27.27	1.04%	23,409
Mar 30, 2026	26.98	27.02	26.82	26.99	26.99	-	8,283
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