FRA:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.27	30.27	30.12	30.12	-	-0.40%	568
Aug 25, 2026	29.18	30.24	29.18	30.24	30.24	2.96%	30
Aug 24, 2026	29.37	29.37	29.37	29.37	29.37	-0.17%	-
Aug 21, 2026	29.42	29.42	29.42	29.42	29.42	-0.27%	50
Aug 20, 2026	29.06	29.50	29.06	29.50	29.50	1.48%	50
Aug 19, 2026	29.14	29.14	29.04	29.07	29.07	-2.65%	1,850
Aug 18, 2026	30.22	30.22	29.86	29.86	29.86	0.34%	1
Aug 17, 2026	29.76	29.76	29.76	29.76	29.76	-	-
Aug 14, 2026	29.76	29.76	29.76	29.76	29.76	-0.23%	-
Aug 13, 2026	29.83	29.83	29.83	29.83	29.83	-0.23%	-
Aug 12, 2026	29.38	29.90	29.38	29.90	29.90	1.80%	450
Aug 11, 2026	29.51	29.51	29.37	29.37	29.37	0.03%	800
Aug 10, 2026	29.39	29.39	29.36	29.36	29.36	-0.07%	20
Aug 7, 2026	29.23	29.38	29.23	29.38	29.38	0.27%	10
Aug 6, 2026	29.30	29.30	29.30	29.30	29.30	-1.31%	9
Aug 5, 2026	30.08	30.08	29.69	29.69	29.69	-0.74%	120
Aug 4, 2026	29.83	29.91	29.83	29.91	29.91	2.50%	2
Aug 3, 2026	29.45	29.45	29.18	29.18	29.18	-2.73%	300
Jul 31, 2026	30.05	30.40	30.00	30.00	30.00	2.04%	33
Jul 30, 2026	29.22	29.40	29.22	29.40	29.40	1.38%	50
Jul 29, 2026	29.36	29.36	29.00	29.00	29.00	-2.46%	2
Jul 28, 2026	30.04	30.04	29.73	29.73	29.73	-0.90%	3
Jul 27, 2026	30.99	30.99	30.00	30.00	30.00	-1.90%	3
Jul 24, 2026	30.58	30.58	30.58	30.58	30.58	-0.07%	-
Jul 23, 2026	30.60	30.60	30.60	30.60	30.60	-0.03%	-
Jul 22, 2026	30.08	30.61	30.08	30.61	30.61	2.24%	292
Jul 21, 2026	31.01	31.20	29.80	29.94	29.94	0.84%	362
Jul 20, 2026	29.69	29.69	29.69	29.69	29.69	2.45%	-
Jul 17, 2026	29.33	29.33	28.98	28.98	28.98	-3.40%	50
Jul 16, 2026	30.23	30.23	30.00	30.00	30.00	-0.40%	250
Jul 15, 2026	30.16	30.16	30.12	30.12	30.12	1.07%	164
Jul 14, 2026	29.85	29.85	29.80	29.80	29.80	-0.67%	150
Jul 13, 2026	30.00	30.00	30.00	30.00	30.00	-0.99%	530
Jul 10, 2026	30.18	30.45	30.18	30.30	30.30	0.56%	300
Jul 9, 2026	30.13	30.13	30.13	30.13	30.13	1.31%	-
Jul 8, 2026	30.33	30.33	29.74	29.74	29.74	-4.06%	496
Jul 7, 2026	31.77	31.77	31.00	31.00	31.00	-3.13%	119
Jul 6, 2026	32.60	32.60	32.00	32.00	32.00	0.22%	3
Jul 3, 2026	31.93	31.93	31.93	31.93	31.93	-0.68%	-
Jul 2, 2026	32.38	32.38	32.15	32.15	32.15	-2.99%	287
Jul 1, 2026	33.55	33.55	33.14	33.14	33.14	1.63%	141
Jun 30, 2026	32.61	32.61	32.61	32.61	32.61	2.45%	-
Jun 29, 2026	31.83	31.83	31.83	31.83	31.83	-1.49%	-
Jun 26, 2026	32.31	32.31	32.31	32.31	32.31	-0.19%	-
Jun 25, 2026	32.37	32.37	32.37	32.37	32.37	-0.64%	-
Jun 24, 2026	32.62	32.62	32.58	32.58	32.58	-1.18%	200
Jun 23, 2026	33.90	33.90	32.97	32.97	32.97	-2.46%	1,124
Jun 22, 2026	33.13	33.80	33.13	33.80	33.80	2.05%	1
Jun 19, 2026	33.52	33.52	33.12	33.12	33.12	-2.53%	3
Jun 18, 2026	33.98	34.21	33.98	33.98	33.98	0.03%	296