Metrics Master Income Trust (ASX:MXT)
Australia · Delayed Price · Currency is AUD 1.750
-0.005 (-0.28%)
Oct 5, 2026, 4:10 PM AEST
ASX:MXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.70 | 1.78 | 1.68 | 1.75 | 1.75 | 0.46% | 5,809,692 |
| Sep 25, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.74 | 0.29% | 2,040,628 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.74 | -0.85% | 1,905,593 |
| Sep 23, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.75 | 0.86% | 1,490,734 |
| Sep 22, 2026 | 1.78 | 1.81 | 1.74 | 1.75 | 1.74 | -1.96% | 2,819,338 |
| Sep 21, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.77 | 0.85% | 1,642,854 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.76 | -1.67% | 1,624,153 |
| Sep 17, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.79 | 2.86% | 2,070,060 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.74 | -1.69% | 2,503,295 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.77 | 1.78 | 1.77 | -4.56% | 3,357,194 |
| Sep 14, 2026 | 1.83 | 1.87 | 1.81 | 1.87 | 1.85 | 1.63% | 3,807,063 |
| Sep 11, 2026 | 1.78 | 1.84 | 1.77 | 1.84 | 1.82 | 4.26% | 2,863,516 |
| Sep 10, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.75 | -3.03% | 3,571,126 |
| Sep 9, 2026 | 1.75 | 1.83 | 1.74 | 1.82 | 1.80 | 2.83% | 5,163,469 |
| Sep 8, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.75 | 2.92% | 3,186,565 |
| Sep 7, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.70 | -1.72% | 6,144,479 |
| Sep 4, 2026 | 1.78 | 1.80 | 1.72 | 1.75 | 1.73 | -1.13% | 4,183,434 |
| Sep 3, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.75 | -3.02% | 4,883,663 |
| Sep 2, 2026 | 1.81 | 1.87 | 1.81 | 1.82 | 1.81 | 0.55% | 2,931,610 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.80 | -4.99% | 5,474,029 |
| Aug 31, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.89 | 0.24% | 1,896,547 |
| Aug 28, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.89 | 0.79% | 2,673,965 |
| Aug 27, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.87 | -1.04% | 2,598,786 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.89 | -0.52% | 2,475,104 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.90 | 0.26% | 1,638,642 |
| Aug 24, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.90 | -0.52% | 1,323,981 |
| Aug 21, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | 0.52% | 1,003,275 |
| Aug 20, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.90 | -0.77% | 1,297,564 |
| Aug 19, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | 0.26% | 1,328,290 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | 0.26% | 1,248,926 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.90 | 0.26% | 1,486,007 |
| Aug 14, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.90 | -0.52% | 1,074,944 |
| Aug 13, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.91 | - | 2,176,944 |
| Aug 12, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | 0.52% | 1,771,683 |
| Aug 11, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.90 | 1.58% | 2,578,890 |
| Aug 10, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.87 | -1.04% | 2,968,754 |
| Aug 7, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.89 | -0.26% | 1,252,545 |
| Aug 6, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.89 | 0.26% | 1,472,422 |
| Aug 5, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.89 | -0.52% | 2,189,267 |
| Aug 4, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.90 | -0.26% | 1,446,163 |
| Aug 3, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.90 | - | 2,363,342 |
| Jul 31, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.90 | 0.49% | 1,338,561 |
| Jul 30, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.89 | 0.26% | 2,246,264 |
| Jul 29, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.89 | 0.26% | 1,902,860 |
| Jul 28, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.88 | 0.26% | 1,549,807 |
| Jul 27, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.88 | -0.52% | 1,406,857 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.89 | -0.52% | 1,697,039 |
| Jul 23, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.90 | 0.52% | 1,946,713 |
| Jul 22, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.89 | -0.26% | 1,317,878 |
| Jul 21, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.89 | 0.52% | 1,478,807 |