FRA:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.25	27.44	27.25	27.44	27.44	-3.28%	27
Oct 22, 2026	28.37	28.37	28.37	28.37	28.37	-0.53%	-
Oct 21, 2026	28.21	28.52	28.21	28.52	28.52	0.81%	500
Oct 20, 2026	28.29	28.29	28.29	28.29	28.29	-3.78%	-
Oct 19, 2026	29.40	29.40	29.40	29.40	29.40	2.15%	4
Oct 16, 2026	28.78	28.78	28.78	28.78	28.78	-1.00%	-
Oct 15, 2026	29.07	29.07	29.07	29.07	29.07	-2.38%	-
Oct 14, 2026	29.78	29.78	29.78	29.78	29.78	0.17%	-
Oct 13, 2026	29.73	29.73	29.73	29.73	29.73	0.64%	-
Oct 12, 2026	29.40	29.54	29.40	29.54	29.54	0.89%	95
Oct 9, 2026	29.28	29.28	29.28	29.28	29.28	-0.75%	-
Oct 8, 2026	29.50	29.50	29.50	29.50	29.50	-3.34%	-
Oct 7, 2026	30.52	30.52	30.52	30.52	30.52	1.16%	-
Oct 6, 2026	30.17	30.17	30.17	30.17	30.17	0.63%	-
Oct 5, 2026	29.98	29.98	29.98	29.98	29.98	6.46%	-
Oct 2, 2026	28.16	28.16	28.16	28.16	28.16	0.54%	-
Oct 1, 2026	28.07	28.07	28.01	28.01	28.01	-0.43%	25
Sep 30, 2026	28.56	28.74	28.11	28.13	28.13	-0.95%	751
Sep 29, 2026	28.40	28.40	28.40	28.40	28.40	-0.98%	-
Sep 28, 2026	29.16	29.16	28.68	28.68	28.68	-1.34%	175
Sep 25, 2026	29.07	29.07	29.07	29.07	29.07	-0.45%	-
Sep 24, 2026	29.20	29.20	29.20	29.20	29.20	-2.28%	-
Sep 23, 2026	29.88	29.88	29.88	29.88	29.88	2.96%	-
Sep 22, 2026	29.02	29.02	29.02	29.02	29.02	0.31%	-
Sep 21, 2026	28.66	28.94	28.66	28.93	28.93	-0.48%	1,121
Sep 18, 2026	29.07	29.07	29.07	29.07	29.07	3.97%	-
Sep 17, 2026	27.96	27.96	27.96	27.96	27.96	1.41%	-
Sep 16, 2026	27.57	27.57	27.57	27.57	27.57	2.22%	-
Sep 15, 2026	26.97	26.97	26.97	26.97	26.97	-1.89%	3
Sep 14, 2026	28.77	28.77	27.76	27.76	27.49	-3.98%	9
Sep 11, 2026	28.98	28.98	28.91	28.91	28.63	-1.63%	100
Sep 10, 2026	29.39	29.39	29.39	29.39	29.10	-1.67%	-
Sep 9, 2026	29.89	29.89	29.89	29.89	29.60	3.35%	-
Sep 8, 2026	29.03	29.03	28.92	28.92	28.64	-0.89%	650
Sep 7, 2026	29.28	29.28	29.18	29.18	28.90	-4.64%	2,000
Sep 4, 2026	28.92	30.76	28.92	30.60	30.30	6.07%	700
Sep 3, 2026	28.39	28.85	28.39	28.85	28.57	2.27%	100
Sep 2, 2026	28.14	28.21	28.04	28.21	27.94	0.53%	303
Sep 1, 2026	27.88	28.06	27.88	28.06	27.79	-2.84%	466
Aug 31, 2026	29.45	29.45	28.77	28.88	28.60	-3.15%	1,069
Aug 28, 2026	29.82	29.82	29.82	29.82	29.53	-2.13%	-
Aug 27, 2026	30.27	30.47	30.27	30.47	30.17	1.16%	31
Aug 26, 2026	30.27	30.27	30.12	30.12	29.83	-0.40%	568
Aug 25, 2026	29.18	30.24	29.18	30.24	29.95	2.96%	30
Aug 24, 2026	29.37	29.37	29.37	29.37	29.08	-0.17%	-
Aug 21, 2026	29.42	29.42	29.42	29.42	29.13	-0.27%	-
Aug 20, 2026	29.06	29.50	29.06	29.50	29.21	1.48%	50
Aug 19, 2026	29.14	29.14	29.04	29.07	28.79	-2.65%	1,850
Aug 18, 2026	30.22	30.22	29.86	29.86	29.57	0.34%	1
Aug 17, 2026	29.76	29.76	29.76	29.76	29.47	-	-