Metrics Master Income Trust (ASX:MXT)
Australia · Delayed Price · Currency is AUD 1.620
-0.030 (-1.82%)
Oct 30, 2026, 4:10 PM AEDT
ASX:MXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.94% | 1,393,543 |
| Oct 29, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.64 | 0.61% | 1,839,659 |
| Oct 28, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.63 | 0.61% | 2,057,283 |
| Oct 27, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.62 | 0.93% | 1,870,154 |
| Oct 26, 2026 | 1.64 | 1.65 | 1.60 | 1.62 | 1.60 | -1.82% | 2,458,920 |
| Oct 23, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.63 | - | 2,094,274 |
| Oct 22, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.63 | -1.20% | 1,334,159 |
| Oct 21, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.65 | 0.60% | 2,625,414 |
| Oct 20, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.64 | -0.90% | 1,170,570 |
| Oct 19, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.66 | -3.19% | 1,497,187 |
| Oct 16, 2026 | 1.68 | 1.73 | 1.64 | 1.73 | 1.71 | 2.99% | 2,374,834 |
| Oct 15, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.66 | 3.40% | 2,379,127 |
| Oct 14, 2026 | 1.65 | 1.70 | 1.62 | 1.62 | 1.61 | -1.52% | 4,501,758 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.64 | 1.65 | 1.63 | -4.64% | 5,128,488 |
| Oct 12, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.71 | -0.58% | 1,599,590 |
| Oct 9, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.72 | - | 1,550,887 |
| Oct 8, 2026 | 1.74 | 1.76 | 1.71 | 1.74 | 1.72 | -0.57% | 2,204,189 |
| Oct 7, 2026 | 1.66 | 1.75 | 1.64 | 1.75 | 1.73 | 3.87% | 3,912,647 |
| Oct 6, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.67 | -4.00% | 5,381,245 |
| Oct 5, 2026 | 1.70 | 1.78 | 1.68 | 1.75 | 1.73 | 0.46% | 5,809,692 |
| Sep 25, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.73 | 0.29% | 2,040,628 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.72 | -0.85% | 1,905,593 |
| Sep 23, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.74 | 0.86% | 1,490,734 |
| Sep 22, 2026 | 1.78 | 1.81 | 1.74 | 1.75 | 1.72 | -1.96% | 2,819,338 |
| Sep 21, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.76 | 0.85% | 1,642,854 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.74 | -1.67% | 1,624,153 |
| Sep 17, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.77 | 2.86% | 2,070,060 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.72 | -1.69% | 2,503,295 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.77 | 1.78 | 1.75 | -4.56% | 3,357,194 |
| Sep 14, 2026 | 1.83 | 1.87 | 1.81 | 1.87 | 1.83 | 1.63% | 3,807,063 |
| Sep 11, 2026 | 1.78 | 1.84 | 1.77 | 1.84 | 1.81 | 4.26% | 2,863,516 |
| Sep 10, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.73 | -3.03% | 3,571,126 |
| Sep 9, 2026 | 1.75 | 1.83 | 1.74 | 1.82 | 1.79 | 2.83% | 5,163,469 |
| Sep 8, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.74 | 2.92% | 3,186,565 |
| Sep 7, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.69 | -1.72% | 6,144,479 |
| Sep 4, 2026 | 1.78 | 1.80 | 1.72 | 1.75 | 1.72 | -1.13% | 4,183,434 |
| Sep 3, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.74 | -3.02% | 4,883,663 |
| Sep 2, 2026 | 1.81 | 1.87 | 1.81 | 1.82 | 1.79 | 0.55% | 2,931,610 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.78 | -4.99% | 5,474,029 |
| Aug 31, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.87 | 0.24% | 1,896,547 |
| Aug 28, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.87 | 0.79% | 2,673,965 |
| Aug 27, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.85 | -1.04% | 2,598,786 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.87 | -0.52% | 2,475,104 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.88 | 0.26% | 1,638,642 |
| Aug 24, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.88 | -0.52% | 1,323,981 |
| Aug 21, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.89 | 0.52% | 1,003,275 |
| Aug 20, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.88 | -0.77% | 1,297,564 |
| Aug 19, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.89 | 0.26% | 1,328,290 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.89 | 0.26% | 1,248,926 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.88 | 0.26% | 1,486,007 |