ASX:MTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	28.76	28.80	28.56	28.56	28.56	0.71%	15,428
Aug 20, 2026	28.58	28.65	28.36	28.36	28.36	0.85%	25,821
Aug 19, 2026	27.89	28.22	27.89	28.12	28.12	-0.04%	24,314
Aug 18, 2026	28.30	28.33	28.13	28.13	28.13	-0.14%	23,550
Aug 17, 2026	28.32	28.48	28.17	28.17	28.17	0.64%	17,296
Aug 14, 2026	28.50	28.50	27.99	27.99	27.99	-1.79%	12,654
Aug 13, 2026	28.72	28.77	28.50	28.50	28.50	-0.56%	19,699
Aug 12, 2026	28.59	28.78	28.59	28.66	28.66	-0.21%	18,965
Aug 11, 2026	28.65	28.95	28.65	28.72	28.72	0.42%	21,470
Aug 10, 2026	28.61	28.61	28.51	28.60	28.60	0.53%	8,686
Aug 7, 2026	28.01	28.45	28.01	28.45	28.45	0.89%	24,801
Aug 6, 2026	28.33	28.41	28.15	28.20	28.20	0.89%	22,391
Aug 5, 2026	27.73	27.98	27.65	27.95	27.95	1.78%	32,640
Aug 4, 2026	26.97	27.46	26.97	27.46	27.46	1.82%	31,602
Aug 3, 2026	26.86	26.97	26.81	26.97	26.97	0.07%	24,041
Jul 31, 2026	27.26	27.28	26.95	26.95	26.95	1.43%	43,364
Jul 30, 2026	27.00	27.06	26.57	26.57	26.57	-1.88%	23,274
Jul 29, 2026	27.00	27.16	27.00	27.08	27.08	0.97%	36,336
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