ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.05	27.13	26.88	26.88	26.88	-0.41%	7,127
Oct 29, 2026	27.11	27.13	26.98	26.99	26.99	-0.30%	25,612
Oct 28, 2026	27.12	27.26	27.07	27.07	27.07	0.33%	14,013
Oct 27, 2026	26.75	27.02	26.74	26.98	26.98	0.94%	14,116
Oct 26, 2026	26.55	26.73	26.50	26.73	26.73	0.53%	10,012
Oct 23, 2026	26.69	26.71	26.49	26.59	26.59	-1.34%	7,158
Oct 22, 2026	27.13	27.13	26.95	26.95	26.95	-0.96%	17,067
Oct 21, 2026	27.24	27.30	27.17	27.21	27.21	-0.18%	9,264
Oct 20, 2026	27.23	27.28	27.08	27.26	27.26	-0.58%	15,167
Oct 19, 2026	27.33	27.42	27.26	27.42	27.42	0.29%	24,375
Oct 16, 2026	27.36	27.40	27.22	27.34	27.34	1.41%	12,913
Oct 15, 2026	27.15	27.15	26.94	26.96	26.96	-1.50%	27,612
Oct 14, 2026	27.42	27.53	27.34	27.37	27.37	-0.55%	18,318
Oct 13, 2026	27.60	27.66	27.48	27.52	27.52	-0.79%	13,705
Oct 12, 2026	27.68	27.85	27.68	27.74	27.74	0.43%	12,673
Oct 9, 2026	27.60	27.64	27.50	27.62	27.62	0.18%	15,053
Oct 8, 2026	27.61	27.65	27.55	27.57	27.57	-0.72%	11,449
Oct 7, 2026	27.80	27.90	27.75	27.77	27.77	-0.22%	11,398
Oct 6, 2026	27.77	27.88	27.73	27.83	27.83	0.76%	24,495
Oct 5, 2026	27.74	27.83	27.62	27.62	27.62	-0.04%	12,201
Oct 2, 2026	27.44	27.64	27.44	27.63	27.63	0.91%	12,430
Oct 1, 2026	27.70	27.70	27.35	27.38	27.38	-2.25%	43,803
Sep 30, 2026	27.79	28.04	27.78	28.01	28.01	1.16%	15,044
Sep 29, 2026	27.58	27.71	27.53	27.69	27.69	0.40%	11,793
Sep 28, 2026	27.76	27.76	27.57	27.58	27.58	-0.22%	11,388
Sep 25, 2026	27.67	27.72	27.61	27.64	27.64	-0.65%	11,751
Sep 24, 2026	27.77	27.88	27.67	27.82	27.82	-1.00%	14,560
Sep 23, 2026	28.20	28.23	28.09	28.10	28.10	0.64%	15,240
Sep 22, 2026	27.99	28.00	27.84	27.92	27.92	0.40%	18,588
Sep 21, 2026	27.89	27.90	27.77	27.81	27.81	-0.32%	18,029
Sep 18, 2026	27.92	27.97	27.86	27.90	27.90	1.01%	19,740
Sep 17, 2026	27.58	27.71	27.54	27.62	27.62	-0.11%	17,483
Sep 16, 2026	27.45	27.69	27.42	27.65	27.65	0.69%	25,929
Sep 15, 2026	27.53	27.60	27.44	27.46	27.46	-1.58%	17,839
Sep 14, 2026	27.98	28.00	27.86	27.90	27.90	-0.29%	29,161
Sep 11, 2026	28.00	28.13	27.80	27.98	27.98	-1.79%	27,157
Sep 10, 2026	28.43	28.51	28.32	28.49	28.49	-1.42%	21,114
Sep 9, 2026	28.80	28.90	28.72	28.90	28.90	0.70%	12,741
Sep 8, 2026	28.80	28.92	28.69	28.70	28.70	-0.62%	16,471
Sep 7, 2026	28.90	29.06	28.83	28.88	28.88	-0.07%	16,491
Sep 4, 2026	29.00	29.01	28.77	28.90	28.90	0.10%	23,789
Sep 3, 2026	28.84	28.96	28.77	28.87	28.87	1.16%	19,326
Sep 2, 2026	28.57	28.59	28.40	28.54	28.54	-1.55%	115,559
Sep 1, 2026	28.70	28.99	28.70	28.99	28.99	0.49%	22,486
Aug 31, 2026	28.85	29.01	28.78	28.85	28.85	-1.00%	21,263
Aug 28, 2026	29.03	29.18	29.02	29.14	29.14	0.66%	23,427
Aug 27, 2026	29.21	29.22	28.95	28.95	28.95	-1.33%	13,796
Aug 26, 2026	29.30	29.60	29.30	29.34	29.34	0.38%	26,942
Aug 25, 2026	29.13	29.35	29.13	29.23	29.23	0.31%	17,932
Aug 24, 2026	29.10	29.27	28.97	29.14	29.14	2.03%	27,489