ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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