FRA:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.50	32.50	32.50	32.50	32.50	-0.91%	-
Mar 26, 2026	32.80	32.80	32.80	32.80	32.80	-0.30%	-
Mar 25, 2026	32.90	32.90	32.90	32.90	32.90	2.30%	-
Mar 24, 2026	32.16	32.16	32.16	32.16	32.16	3.08%	-
Mar 23, 2026	31.20	31.20	31.20	31.20	31.20	-0.51%	-
Mar 20, 2026	32.19	32.19	31.36	31.36	31.36	-4.45%	33
Mar 19, 2026	32.82	32.82	32.82	32.82	32.82	-0.03%	2
Mar 18, 2026	32.95	32.95	32.82	32.83	32.83	2.18%	450
Mar 17, 2026	32.05	32.13	32.05	32.13	32.13	0.25%	42
Mar 16, 2026	32.04	32.05	32.04	32.05	32.05	-1.38%	15
Mar 13, 2026	33.10	33.10	32.50	32.50	32.50	-1.93%	1,718
Mar 12, 2026	33.14	33.14	33.14	33.14	32.35	-0.72%	-
Mar 11, 2026	33.38	33.38	33.38	33.38	32.58	-1.24%	-
Mar 10, 2026	33.23	33.80	33.23	33.80	32.99	5.36%	393
Mar 9, 2026	32.21	32.37	31.90	32.08	31.32	-4.07%	189
Mar 6, 2026	33.42	33.44	33.42	33.44	32.64	-3.71%	50
Mar 5, 2026	34.44	34.73	34.44	34.73	33.90	0.12%	18
Mar 4, 2026	34.04	34.69	34.04	34.69	33.86	1.28%	822
Mar 3, 2026	34.90	34.90	34.25	34.25	33.43	-5.98%	106
Mar 2, 2026	36.55	36.55	36.04	36.43	35.56	-1.17%	750
Feb 27, 2026	37.27	37.27	36.86	36.86	35.98	-2.56%	13
Feb 26, 2026	37.83	37.83	37.83	37.83	36.93	0.05%	12
Feb 25, 2026	37.30	37.81	37.30	37.81	36.91	2.69%	110
Feb 24, 2026	36.82	36.82	36.82	36.82	35.94	1.60%	-
Feb 23, 2026	36.37	36.37	36.13	36.24	35.38	-1.39%	26
Feb 20, 2026	36.75	36.75	36.75	36.75	35.87	1.38%	-
Feb 19, 2026	36.44	36.44	36.00	36.25	35.39	-0.41%	26
Feb 18, 2026	35.31	36.49	35.31	36.40	35.53	4.81%	1,695
Feb 17, 2026	34.73	34.73	34.73	34.73	33.90	-0.37%	-
Feb 16, 2026	34.80	34.86	34.80	34.86	34.03	1.72%	450
Feb 13, 2026	34.97	34.97	34.27	34.27	33.45	-4.99%	18
Feb 12, 2026	36.07	36.07	36.07	36.07	35.21	3.06%	-
Feb 11, 2026	34.71	35.00	34.71	35.00	34.17	0.75%	2
Feb 10, 2026	34.73	34.74	34.73	34.74	33.91	0.17%	570
Feb 9, 2026	34.29	34.83	34.29	34.68	33.85	2.06%	3,500
Feb 6, 2026	33.04	33.98	33.04	33.98	33.17	2.35%	212
Feb 5, 2026	32.72	33.69	32.72	33.20	32.41	-1.75%	45
Feb 4, 2026	34.97	34.97	33.79	33.79	32.98	-2.40%	53
Feb 3, 2026	34.62	34.62	34.62	34.62	33.79	2.34%	-
Feb 2, 2026	34.15	34.15	33.63	33.83	33.02	-1.34%	151
Jan 30, 2026	34.11	34.29	33.85	34.29	33.47	0.44%	1,045
Jan 29, 2026	33.30	35.30	33.30	34.14	33.33	2.74%	81
Jan 28, 2026	33.67	33.67	33.23	33.23	32.44	-0.63%	116
Jan 27, 2026	33.13	33.44	33.13	33.44	32.64	1.80%	772
Jan 26, 2026	32.85	32.85	32.85	32.85	32.07	0.58%	-
Jan 23, 2026	33.15	33.15	32.66	32.66	31.88	-1.39%	77
Jan 22, 2026	33.72	33.72	33.12	33.12	32.33	1.44%	1
Jan 21, 2026	32.35	32.65	32.35	32.65	31.87	3.65%	10
Jan 20, 2026	32.64	32.64	31.50	31.50	30.75	-3.29%	268
Jan 19, 2026	33.03	33.03	32.21	32.57	31.79	-2.37%	51