FRA:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.46	34.46	34.46	34.46	-	1.20%	1,075
Jun 2, 2026	33.35	34.26	33.35	34.05	34.05	2.56%	1,075
Jun 1, 2026	34.90	34.90	33.20	33.20	33.20	-3.77%	141
May 29, 2026	35.53	35.53	34.50	34.50	34.50	-1.91%	1,388
May 28, 2026	35.17	35.17	35.17	35.17	35.17	-2.25%	-
May 27, 2026	36.78	36.78	35.98	35.98	35.98	-1.45%	67
May 26, 2026	35.61	36.51	35.61	36.51	36.51	2.61%	151
May 25, 2026	36.59	36.59	35.58	35.58	35.58	1.77%	102
May 22, 2026	34.99	34.99	34.96	34.96	34.96	1.01%	180
May 21, 2026	34.61	34.61	34.61	34.61	34.61	1.53%	-
May 20, 2026	33.40	34.09	33.40	34.09	34.09	-1.07%	546
May 19, 2026	34.46	34.46	34.46	34.46	34.46	1.56%	-
May 18, 2026	33.93	33.93	33.93	33.93	33.93	-7.17%	-
May 15, 2026	36.55	36.55	36.55	36.55	36.55	-3.13%	-
May 14, 2026	36.48	37.74	36.48	37.73	37.73	9.97%	901
May 13, 2026	34.31	34.31	34.31	34.31	34.31	-1.10%	-
May 12, 2026	34.69	34.69	34.69	34.69	34.69	-0.52%	-
May 11, 2026	35.07	35.07	34.87	34.87	34.87	-0.43%	65
May 8, 2026	35.90	35.90	35.02	35.02	35.02	-6.01%	450
May 7, 2026	37.39	37.39	37.26	37.26	37.26	0.73%	70
May 6, 2026	36.16	36.99	36.16	36.99	36.99	3.85%	4
May 5, 2026	35.62	35.62	35.62	35.62	35.62	-0.28%	-
May 4, 2026	35.91	35.91	35.72	35.72	35.72	1.82%	249
Apr 30, 2026	35.08	35.08	35.08	35.08	35.08	-2.61%	-
Apr 29, 2026	36.02	36.02	36.02	36.02	36.02	0.28%	-
Apr 28, 2026	38.39	38.39	35.60	35.92	35.92	-6.70%	1,052
Apr 27, 2026	38.50	38.50	38.50	38.50	38.50	-1.23%	-
Apr 24, 2026	39.28	39.28	38.73	38.98	38.98	5.81%	645
Apr 23, 2026	36.84	36.84	36.84	36.84	36.84	0.57%	-
Apr 22, 2026	36.63	36.63	36.63	36.63	36.63	-0.25%	-
Apr 21, 2026	36.72	36.72	36.72	36.72	36.72	0.69%	-
Apr 20, 2026	36.47	36.47	36.47	36.47	36.47	-0.36%	-
Apr 17, 2026	36.06	36.60	36.06	36.60	36.60	5.38%	1,500
Apr 16, 2026	35.47	35.47	34.73	34.73	34.73	-3.21%	55
Apr 15, 2026	35.49	35.88	35.49	35.88	35.88	0.67%	50
Apr 14, 2026	35.61	35.64	35.61	35.64	35.64	1.42%	500
Apr 13, 2026	35.14	35.14	35.14	35.14	35.14	-1.18%	-
Apr 10, 2026	35.07	35.56	35.07	35.56	35.56	2.77%	86
Apr 9, 2026	35.08	35.08	34.60	34.60	34.60	-1.76%	100
Apr 8, 2026	34.11	35.22	34.11	35.22	35.22	6.31%	115
Apr 7, 2026	33.13	33.13	33.13	33.13	33.13	1.44%	30
Apr 2, 2026	32.66	32.66	32.66	32.66	32.66	-2.30%	-
Apr 1, 2026	32.37	33.43	32.37	33.43	33.43	7.39%	20
Mar 31, 2026	31.15	31.15	31.13	31.13	31.13	-0.32%	1,374
Mar 30, 2026	31.22	31.23	31.22	31.23	31.23	-3.91%	1
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%	-