Metrics Master Income Trust (ASX:MXT)
Australia · Delayed Price · Currency is AUD 1.925
-0.025 (-1.28%)
At close: Mar 6, 2026
ASX:MXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.28% | 1,705,968 |
| Mar 5, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.30% | 1,564,487 |
| Mar 4, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.28% | 1,722,177 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | 1,188,945 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.26% | 1,130,211 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.75% | 1,065,979 |
| Feb 26, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.99 | 1.27% | 1,605,492 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.96 | -0.50% | 1,827,140 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.97 | -0.50% | 1,956,693 |
| Feb 23, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.98 | - | 1,714,211 |
| Feb 20, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 1.98 | -0.25% | 1,764,565 |
| Feb 19, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.99 | - | 714,539 |
| Feb 18, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.99 | - | 916,728 |
| Feb 17, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.99 | 0.25% | 1,045,192 |
| Feb 16, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.98 | 0.25% | 1,279,761 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.98 | -0.50% | 1,313,699 |
| Feb 12, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 1.99 | - | 2,228,339 |
| Feb 11, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.99 | -0.50% | 1,050,943 |
| Feb 10, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.00 | - | 2,833,793 |
| Feb 9, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.00 | 0.50% | 1,416,875 |
| Feb 6, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 1.99 | 0.76% | 2,099,338 |
| Feb 5, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.97 | - | 2,079,849 |
| Feb 4, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.97 | 0.25% | 1,905,626 |
| Feb 3, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.97 | 0.25% | 1,345,278 |
| Feb 2, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.96 | -0.25% | 2,186,692 |
| Jan 30, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.97 | -1.00% | 1,677,857 |
| Jan 29, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | - | 3,242,505 |
| Jan 28, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.97 | - | 1,685,137 |
| Jan 27, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 1.97 | 0.50% | 1,396,530 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.96 | - | 1,352,667 |
| Jan 22, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.96 | 0.25% | 823,419 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | - | 2,634,014 |
| Jan 20, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.96 | -0.50% | 1,920,487 |
| Jan 19, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | - | 1,813,962 |
| Jan 16, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 1.97 | - | 1,730,178 |
| Jan 15, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | 0.25% | 1,345,560 |
| Jan 14, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.96 | -0.50% | 927,021 |
| Jan 13, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | - | 1,628,105 |
| Jan 12, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | 0.50% | 824,658 |
| Jan 9, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.96 | -0.25% | 873,228 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 1.97 | 0.25% | 1,736,510 |
| Jan 7, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.96 | 0.25% | 1,085,635 |
| Jan 6, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.96 | - | 982,353 |
| Jan 5, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | -0.25% | 1,116,589 |
| Jan 2, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | 0.76% | 214,336 |
| Dec 31, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.95 | -0.25% | 440,168 |
| Dec 30, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.94 | 0.51% | 816,504 |
| Dec 29, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.93 | 0.25% | 1,137,948 |
| Dec 24, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.93 | 0.77% | 463,017 |
| Dec 23, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.91 | - | 989,949 |