EPA:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	127.39	127.39	127.19	127.19	-	-0.15%	2,829
Sep 22, 2026	127.29	127.45	127.28	127.38	127.38	-	4,883
Sep 21, 2026	127.29	127.40	127.29	127.38	127.38	0.17%	2,374
Sep 18, 2026	127.34	127.36	127.16	127.16	127.16	-0.16%	2,286
Sep 17, 2026	127.35	127.40	127.25	127.37	127.37	0.05%	3,938
Sep 16, 2026	127.28	127.30	127.20	127.30	127.30	0.07%	7,504
Sep 15, 2026	127.08	127.28	127.08	127.21	127.21	0.01%	5,536
Sep 14, 2026	127.35	127.35	127.08	127.20	127.20	-0.15%	3,159
Sep 11, 2026	127.46	127.46	127.38	127.39	127.39	0.05%	1,019
Sep 10, 2026	127.85	127.85	127.31	127.33	127.33	-0.23%	6,934
Sep 9, 2026	127.79	127.79	127.62	127.62	127.62	-0.16%	3,282
Sep 8, 2026	128.00	128.00	127.73	127.83	127.83	0.03%	9,066
Sep 7, 2026	127.87	127.88	127.79	127.79	127.79	-0.05%	3,715
Sep 4, 2026	127.83	127.90	127.79	127.86	127.86	0.03%	7,329
Sep 3, 2026	127.79	127.86	127.77	127.82	127.82	0.09%	887
Sep 2, 2026	127.77	127.77	127.66	127.71	127.71	-0.08%	756
Sep 1, 2026	127.84	127.87	127.80	127.81	127.81	-0.05%	947
Aug 31, 2026	128.06	128.06	127.87	127.88	127.88	-0.03%	59
Aug 28, 2026	128.04	128.04	127.92	127.92	127.92	-0.07%	1,120
Aug 27, 2026	128.20	128.20	128.00	128.01	128.01	-0.04%	224
Aug 26, 2026	128.11	128.13	128.06	128.06	128.06	-	2,548
Aug 25, 2026	127.94	128.08	127.94	128.06	128.06	0.13%	1,313
Aug 24, 2026	128.00	128.02	127.90	127.90	127.90	-0.03%	4,319
Aug 21, 2026	127.99	128.02	127.94	127.94	127.94	-	1,448
Aug 20, 2026	127.92	127.97	127.87	127.94	127.94	0.02%	909
Aug 19, 2026	127.84	127.92	127.84	127.92	127.92	0.05%	5,509
Aug 18, 2026	127.96	127.96	127.86	127.86	127.86	-0.11%	6,341
Aug 17, 2026	128.03	128.03	127.99	128.00	128.00	-	2,115
Aug 14, 2026	128.20	128.20	128.00	128.00	128.00	-0.09%	8,051
Aug 13, 2026	128.08	128.16	128.04	128.12	128.12	0.09%	2,431
Aug 12, 2026	128.04	128.08	127.99	128.01	128.01	-0.01%	1,176
Aug 11, 2026	128.00	128.02	127.90	128.02	128.02	0.03%	1,875
Aug 10, 2026	128.13	128.13	127.96	127.98	127.98	-0.12%	1,033
Aug 7, 2026	128.10	128.13	128.05	128.13	128.13	-0.04%	597
Aug 6, 2026	128.04	128.18	128.04	128.18	128.18	0.05%	8,091
Aug 5, 2026	128.13	128.18	128.05	128.12	128.12	-0.01%	4,389
Aug 4, 2026	127.98	128.13	127.96	128.13	128.13	0.09%	17,937
Aug 3, 2026	128.00	128.04	127.93	128.01	128.01	0.12%	1,361
Jul 31, 2026	127.96	127.96	127.84	127.86	127.86	-0.06%	2,841
Jul 30, 2026	127.87	127.94	127.84	127.94	127.94	0.08%	3,644
Jul 29, 2026	127.91	127.93	127.81	127.84	127.84	-0.09%	6,324
Jul 28, 2026	127.90	127.95	127.88	127.95	127.95	0.09%	9,839
Jul 27, 2026	127.87	127.89	127.81	127.83	127.83	0.05%	645
Jul 24, 2026	127.68	127.77	127.67	127.77	127.77	0.14%	3,094
Jul 23, 2026	127.67	127.67	127.59	127.59	127.59	-0.07%	1,353
Jul 22, 2026	127.69	127.76	127.68	127.68	127.68	-0.04%	1,058
Jul 21, 2026	127.82	127.82	127.72	127.73	127.73	-0.07%	3,533
Jul 20, 2026	127.72	127.82	127.72	127.82	127.82	0.02%	1,171
Jul 17, 2026	127.83	127.84	127.77	127.79	127.79	-0.01%	682
Jul 16, 2026	127.83	127.83	127.78	127.80	127.80	-0.05%	625