Metrics Master Income Trust (ASX:MXT)
Australia · Delayed Price · Currency is AUD 1.915
+0.015 (0.79%)
Apr 2, 2026, 4:10 PM AEST
ASX:MXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 0.79% | 1,348,821 |
| Apr 1, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 864,078 |
| Mar 31, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | -1.57% | 1,987,592 |
| Mar 30, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.90 | - | 1,493,431 |
| Mar 27, 2026 | 1.90 | 1.93 | 1.89 | 1.91 | 1.90 | - | 1,359,656 |
| Mar 26, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.90 | 1.06% | 901,204 |
| Mar 25, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.88 | -1.05% | 1,359,820 |
| Mar 24, 2026 | 1.91 | 1.92 | 1.87 | 1.91 | 1.90 | 1.60% | 1,646,318 |
| Mar 23, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.87 | -1.57% | 1,463,722 |
| Mar 20, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.90 | -0.52% | 1,177,736 |
| Mar 19, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.91 | -1.29% | 1,049,427 |
| Mar 18, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.93 | 2.37% | 1,572,338 |
| Mar 17, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.89 | 1.33% | 1,922,755 |
| Mar 16, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.86 | -1.32% | 3,479,997 |
| Mar 13, 2026 | 1.94 | 1.98 | 1.90 | 1.90 | 1.89 | -1.81% | 3,873,151 |
| Mar 12, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.92 | -0.51% | 1,458,785 |
| Mar 11, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.93 | 1.30% | 1,095,314 |
| Mar 10, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.91 | 0.52% | 1,895,745 |
| Mar 9, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.90 | -0.78% | 1,571,050 |
| Mar 6, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.91 | -1.28% | 1,705,968 |
| Mar 5, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.94 | 1.30% | 1,564,487 |
| Mar 4, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.91 | -1.28% | 1,722,177 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.94 | -0.51% | 1,188,945 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.95 | -1.26% | 1,130,211 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.97 | -0.75% | 1,065,979 |
| Feb 26, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | 1.27% | 1,605,492 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.95 | -0.50% | 1,827,140 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | -0.50% | 1,956,693 |
| Feb 23, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | - | 1,714,211 |
| Feb 20, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 1.97 | -0.25% | 1,764,565 |
| Feb 19, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | - | 714,539 |
| Feb 18, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | - | 916,728 |
| Feb 17, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | 0.25% | 1,045,192 |
| Feb 16, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | 0.25% | 1,279,761 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.96 | -0.50% | 1,313,699 |
| Feb 12, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 1.97 | - | 2,228,339 |
| Feb 11, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 1.97 | -0.50% | 1,050,943 |
| Feb 10, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.98 | - | 2,833,793 |
| Feb 9, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 1.98 | 0.50% | 1,416,875 |
| Feb 6, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 1.97 | 0.76% | 2,099,338 |
| Feb 5, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.96 | - | 2,079,849 |
| Feb 4, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.96 | 0.25% | 1,905,626 |
| Feb 3, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.95 | 0.25% | 1,345,278 |
| Feb 2, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.95 | -0.25% | 2,186,692 |
| Jan 30, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.95 | -1.00% | 1,677,857 |
| Jan 29, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.96 | - | 3,242,505 |
| Jan 28, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.96 | - | 1,685,137 |
| Jan 27, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 1.96 | 0.50% | 1,396,530 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.95 | - | 1,352,667 |
| Jan 22, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.95 | 0.25% | 823,419 |