Metrics Master Income Trust (ASX:MXT)
Australia · Delayed Price · Currency is AUD 1.930
+0.015 (0.78%)
May 19, 2026, 4:10 PM AEST
ASX:MXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | - | 0.26% | 313,988 |
| May 18, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.26% | 1,342,933 |
| May 15, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 1,649,463 |
| May 14, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | 0.26% | 1,613,972 |
| May 13, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.26% | 1,275,358 |
| May 12, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 2,271,841 |
| May 11, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.26% | 1,900,483 |
| May 8, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.26% | 1,619,716 |
| May 7, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | 0.79% | 1,818,681 |
| May 6, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.80% | 4,692,876 |
| May 5, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.77% | 1,549,360 |
| May 4, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 1,226,318 |
| May 1, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 1,580,718 |
| Apr 30, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -0.25% | 1,019,351 |
| Apr 29, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.97 | 0.76% | 1,184,395 |
| Apr 28, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.95 | - | 892,360 |
| Apr 27, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.95 | - | 1,571,337 |
| Apr 24, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.95 | - | 1,583,986 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.95 | -0.25% | 703,493 |
| Apr 22, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.96 | 0.51% | 1,387,195 |
| Apr 21, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.95 | 0.51% | 1,142,000 |
| Apr 20, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.94 | 0.26% | 908,067 |
| Apr 17, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.93 | - | 1,656,275 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.93 | -0.77% | 1,625,126 |
| Apr 15, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.95 | 1.03% | 1,708,044 |
| Apr 14, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.93 | - | 1,430,356 |
| Apr 13, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.93 | - | 1,049,319 |
| Apr 10, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.93 | 1.04% | 1,396,136 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.91 | - | 1,412,806 |
| Apr 8, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.91 | 1.59% | 1,517,305 |
| Apr 7, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.88 | -1.31% | 1,459,693 |
| Apr 2, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.90 | 0.79% | 1,348,821 |
| Apr 1, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.89 | 1.06% | 864,078 |
| Mar 31, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | 1.87 | -1.57% | 1,987,592 |
| Mar 30, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.88 | - | 1,493,431 |
| Mar 27, 2026 | 1.90 | 1.93 | 1.89 | 1.91 | 1.88 | - | 1,359,656 |
| Mar 26, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.88 | 1.06% | 901,204 |
| Mar 25, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.86 | -1.05% | 1,359,820 |
| Mar 24, 2026 | 1.91 | 1.92 | 1.87 | 1.91 | 1.88 | 1.60% | 1,646,318 |
| Mar 23, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.85 | -1.57% | 1,463,722 |
| Mar 20, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.88 | -0.52% | 1,177,736 |
| Mar 19, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.89 | -1.29% | 1,049,427 |
| Mar 18, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.92 | 2.37% | 1,572,338 |
| Mar 17, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.87 | 1.33% | 1,922,755 |
| Mar 16, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.85 | -1.32% | 3,479,997 |
| Mar 13, 2026 | 1.94 | 1.98 | 1.90 | 1.90 | 1.87 | -1.81% | 3,873,151 |
| Mar 12, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.91 | -0.51% | 1,458,785 |
| Mar 11, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.92 | 1.30% | 1,095,314 |
| Mar 10, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.89 | 0.52% | 1,895,745 |
| Mar 9, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.88 | -0.78% | 1,571,050 |