Metrics Master Income Trust (ASX:MXT)
Australia · Delayed Price · Currency is AUD 1.935
+0.010 (0.52%)
Aug 21, 2026, 4:10 PM AEST
ASX:MXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 1,003,275 |
| Aug 20, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.77% | 1,297,564 |
| Aug 19, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.26% | 1,328,290 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.26% | 1,248,926 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.26% | 1,486,007 |
| Aug 14, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 1,074,944 |
| Aug 13, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 2,176,944 |
| Aug 12, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 1,771,683 |
| Aug 11, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 2,578,890 |
| Aug 10, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.04% | 2,968,754 |
| Aug 7, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.26% | 1,252,545 |
| Aug 6, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.26% | 1,472,422 |
| Aug 5, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 2,189,267 |
| Aug 4, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.26% | 1,446,163 |
| Aug 3, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 2,363,342 |
| Jul 31, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.49% | 1,338,561 |
| Jul 30, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.92 | 0.26% | 2,246,264 |
| Jul 29, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.92 | 0.26% | 1,902,860 |
| Jul 28, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.91 | 0.26% | 1,549,807 |
| Jul 27, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.91 | -0.52% | 1,406,857 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.92 | -0.52% | 1,697,039 |
| Jul 23, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.93 | 0.52% | 1,946,713 |
| Jul 22, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.92 | -0.26% | 1,317,878 |
| Jul 21, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.92 | 0.52% | 1,478,807 |
| Jul 20, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.91 | -0.77% | 3,001,583 |
| Jul 17, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.93 | -1.02% | 2,387,089 |
| Jul 16, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.95 | 1.29% | 1,180,690 |
| Jul 15, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.92 | - | 1,836,777 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.92 | -0.26% | 1,659,171 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.93 | - | 1,508,034 |
| Jul 10, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.93 | - | 865,165 |
| Jul 9, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.93 | 0.26% | 1,429,617 |
| Jul 8, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.92 | 0.52% | 903,680 |
| Jul 7, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.91 | -0.52% | 1,394,430 |
| Jul 6, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.92 | 0.26% | 1,795,167 |
| Jul 3, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.92 | 1.05% | 1,165,073 |
| Jul 2, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.90 | -0.26% | 2,444,520 |
| Jul 1, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.90 | 0.26% | 1,472,749 |
| Jun 30, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.90 | 0.94% | 2,168,993 |
| Jun 29, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.88 | - | 1,695,930 |
| Jun 26, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.88 | - | 3,088,417 |
| Jun 25, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.88 | 0.26% | 1,441,287 |
| Jun 24, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.87 | -0.52% | 2,060,844 |
| Jun 23, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.88 | 0.79% | 1,858,356 |
| Jun 22, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.87 | -0.26% | 1,780,895 |
| Jun 19, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.87 | - | 1,835,965 |
| Jun 18, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.87 | -0.26% | 2,044,554 |
| Jun 17, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.88 | 0.26% | 1,836,238 |
| Jun 16, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.87 | -0.52% | 2,475,308 |
| Jun 15, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.88 | -0.26% | 1,500,993 |