ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	26.89	26.89	26.64	26.82	26.82	-0.41%	33,369
Jul 27, 2026	26.90	26.95	26.79	26.93	26.93	1.78%	27,497
Jul 24, 2026	26.78	26.78	26.40	26.46	26.46	-1.42%	27,634
Jul 23, 2026	27.10	27.13	26.84	26.84	26.84	0.86%	22,314
Jul 22, 2026	26.54	26.76	26.52	26.61	26.61	0.64%	24,451
Jul 21, 2026	26.11	26.44	26.04	26.44	26.44	1.07%	12,364
Jul 20, 2026	26.30	26.34	26.16	26.16	26.16	0.38%	48,166
Jul 17, 2026	26.48	26.48	26.06	26.06	26.06	-1.96%	17,685
Jul 16, 2026	26.70	26.77	26.56	26.58	26.58	-0.26%	28,985
Jul 15, 2026	26.95	26.96	26.65	26.65	26.65	-0.34%	24,243
Jul 14, 2026	26.50	26.74	26.43	26.74	26.74	0.34%	21,727
Jul 13, 2026	26.75	26.81	26.56	26.65	26.65	-0.26%	31,069
Jul 10, 2026	26.65	26.81	26.61	26.72	26.72	1.25%	8,748
Jul 9, 2026	26.48	26.48	26.26	26.39	26.39	-0.86%	27,649
Jul 8, 2026	26.71	26.71	26.32	26.62	26.62	-0.60%	18,810
Jul 7, 2026	27.13	27.13	26.78	26.78	26.78	-1.69%	12,836
Jul 6, 2026	27.43	27.43	27.24	27.24	27.24	-0.69%	18,565
Jul 3, 2026	27.00	27.46	27.00	27.43	27.43	3.35%	16,406
Jul 2, 2026	26.65	26.79	26.54	26.54	26.54	-0.49%	21,684
Jul 1, 2026	27.10	27.10	26.63	26.67	26.67	-0.69%	16,740
Jun 30, 2026	27.29	27.29	27.12	27.12	26.86	-0.33%	18,035
Jun 29, 2026	27.52	27.56	27.21	27.21	26.95	-0.48%	25,512
Jun 26, 2026	27.32	27.42	27.18	27.34	27.07	0.33%	22,217
Jun 25, 2026	27.37	27.42	27.20	27.25	26.98	-0.80%	28,543
Jun 24, 2026	27.76	27.76	27.47	27.47	27.20	-1.04%	20,929
Jun 23, 2026	27.99	27.99	27.73	27.76	27.49	-0.29%	23,938
Jun 22, 2026	27.89	28.03	27.84	27.84	27.57	-0.14%	26,123
Jun 19, 2026	28.01	28.04	27.87	27.88	27.61	-1.03%	36,161
Jun 18, 2026	28.57	28.62	28.17	28.17	27.90	-2.56%	20,263
Jun 17, 2026	28.50	28.91	28.50	28.91	28.63	1.47%	20,360
Jun 16, 2026	28.33	28.53	28.27	28.49	28.21	-	23,814
Jun 15, 2026	28.09	28.54	28.09	28.49	28.21	2.67%	27,228
Jun 12, 2026	27.67	27.79	27.67	27.75	27.48	2.59%	16,361
Jun 11, 2026	26.79	27.10	26.54	27.05	26.79	0.30%	16,163
Jun 10, 2026	27.22	27.29	26.88	26.97	26.71	-0.92%	25,574
Jun 9, 2026	27.12	27.26	26.76	27.22	26.96	-1.05%	30,041
Jun 5, 2026	27.94	27.94	27.51	27.51	27.24	-1.54%	22,738
Jun 4, 2026	28.04	28.04	27.90	27.94	27.67	-2.10%	14,528
Jun 3, 2026	29.46	29.46	28.41	28.54	28.26	0.99%	24,130
Jun 2, 2026	28.20	28.26	27.83	28.26	27.99	0.39%	310,485
Jun 1, 2026	25.51	28.20	25.51	28.15	27.88	10.35%	12,809
May 29, 2026	27.78	28.18	25.51	25.51	25.26	-7.64%	17,170
May 28, 2026	28.15	28.15	27.53	27.62	27.35	-2.61%	38,042
May 27, 2026	28.34	28.37	28.25	28.36	28.08	1.18%	14,641
May 26, 2026	28.35	28.36	28.03	28.03	27.76	0.14%	13,940
May 25, 2026	28.24	28.42	27.99	27.99	27.72	0.43%	33,128
May 22, 2026	27.92	27.97	27.87	27.87	27.60	1.98%	22,976
May 21, 2026	27.64	27.77	27.33	27.33	27.06	1.22%	22,166
May 20, 2026	27.50	27.50	27.00	27.00	26.74	-2.42%	18,608
May 19, 2026	27.70	27.79	27.60	27.67	27.40	0.76%	23,951