ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	28.01	28.04	27.96	28.03	-	-0.50%	3,534
Jun 18, 2026	28.57	28.62	28.17	28.17	28.17	-2.56%	20,263
Jun 17, 2026	28.50	28.91	28.50	28.91	28.91	1.47%	20,360
Jun 16, 2026	28.33	28.53	28.27	28.49	28.49	-	23,814
Jun 15, 2026	28.09	28.54	28.09	28.49	28.49	2.67%	27,228
Jun 12, 2026	27.67	27.79	27.67	27.75	27.75	2.59%	16,361
Jun 11, 2026	26.79	27.10	26.54	27.05	27.05	0.30%	16,163
Jun 10, 2026	27.22	27.29	26.88	26.97	26.97	-0.92%	25,574
Jun 9, 2026	27.12	27.26	26.76	27.22	27.22	-1.05%	30,041
Jun 5, 2026	27.94	27.94	27.51	27.51	27.51	-1.54%	22,738
Jun 4, 2026	28.04	28.04	27.90	27.94	27.94	-2.10%	14,528
Jun 3, 2026	29.46	29.46	28.41	28.54	28.54	0.99%	24,130
Jun 2, 2026	28.20	28.26	27.83	28.26	28.26	0.39%	310,485
Jun 1, 2026	25.51	28.20	25.51	28.15	28.15	10.35%	12,809
May 29, 2026	27.78	28.18	25.51	25.51	25.51	-7.64%	17,170
May 28, 2026	28.15	28.15	27.53	27.62	27.62	-2.61%	38,042
May 27, 2026	28.34	28.37	28.25	28.36	28.36	1.18%	14,641
May 26, 2026	28.35	28.36	28.03	28.03	28.03	0.14%	13,940
May 25, 2026	28.24	28.42	27.99	27.99	27.99	0.43%	33,128
May 22, 2026	27.92	27.97	27.87	27.87	27.87	1.98%	22,976
May 21, 2026	27.64	27.77	27.33	27.33	27.33	1.22%	22,166
May 20, 2026	27.50	27.50	27.00	27.00	27.00	-2.42%	18,608
May 19, 2026	27.70	27.79	27.60	27.67	27.67	0.76%	23,951
May 18, 2026	28.15	28.15	27.42	27.46	27.46	-2.45%	22,972
May 15, 2026	28.35	28.51	28.14	28.15	28.15	-1.12%	17,444
May 14, 2026	28.44	28.52	28.37	28.47	28.47	-0.32%	18,648
May 13, 2026	28.44	28.66	28.40	28.56	28.56	0.42%	20,834
May 12, 2026	28.49	28.51	28.27	28.44	28.44	0.39%	17,696
May 11, 2026	28.34	28.40	28.26	28.33	28.33	-0.07%	33,765
May 8, 2026	28.58	28.59	28.30	28.35	28.35	-1.36%	30,063
May 7, 2026	28.71	28.74	28.58	28.74	28.74	2.24%	28,817
May 6, 2026	27.91	28.12	27.88	28.11	28.11	2.18%	14,332
May 5, 2026	27.67	27.79	27.51	27.51	27.51	-1.33%	21,580
May 4, 2026	27.98	28.01	27.84	27.88	27.88	-0.32%	16,160
May 1, 2026	28.18	28.18	27.89	27.97	27.97	1.30%	27,099
Apr 30, 2026	27.73	27.77	27.57	27.61	27.61	-1.15%	17,923
Apr 29, 2026	27.89	27.96	27.76	27.93	27.93	-	21,797
Apr 28, 2026	27.97	28.02	27.93	27.93	27.93	0.14%	12,811
Apr 27, 2026	28.00	28.26	27.89	27.89	27.89	-0.82%	4,340
Apr 24, 2026	28.27	28.31	28.04	28.12	28.12	-0.53%	18,758
Apr 23, 2026	28.51	28.51	28.20	28.27	28.27	-1.05%	20,826
Apr 22, 2026	28.63	28.65	28.52	28.57	28.57	-1.00%	22,149
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