FRA:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 14, 2026	29.76	29.76	29.76	29.76	29.47	-0.23%	-
Aug 13, 2026	29.83	29.83	29.83	29.83	29.54	-0.23%	-
Aug 12, 2026	29.38	29.90	29.38	29.90	29.61	1.80%	450
Aug 11, 2026	29.51	29.51	29.37	29.37	29.08	0.03%	800
Aug 10, 2026	29.39	29.39	29.36	29.36	29.07	-0.07%	20
Aug 7, 2026	29.23	29.38	29.23	29.38	29.09	0.27%	10
Aug 6, 2026	29.30	29.30	29.30	29.30	29.02	-1.31%	9
Aug 5, 2026	30.08	30.08	29.69	29.69	29.40	-0.74%	120
Aug 4, 2026	29.83	29.91	29.83	29.91	29.62	2.50%	2
Aug 3, 2026	29.45	29.45	29.18	29.18	28.90	-2.73%	300
Jul 31, 2026	30.05	30.40	30.00	30.00	29.71	2.04%	33
Jul 30, 2026	29.22	29.40	29.22	29.40	29.11	1.38%	50
Jul 29, 2026	29.36	29.36	29.00	29.00	28.72	-2.46%	2
Jul 28, 2026	30.04	30.04	29.73	29.73	29.44	-0.90%	3
Jul 27, 2026	30.99	30.99	30.00	30.00	29.71	-1.90%	3
Jul 24, 2026	30.58	30.58	30.58	30.58	30.28	-0.07%	-
Jul 23, 2026	30.60	30.60	30.60	30.60	30.30	-0.03%	-
Jul 22, 2026	30.08	30.61	30.08	30.61	30.31	2.24%	292
Jul 21, 2026	31.01	31.20	29.80	29.94	29.65	0.84%	362
Jul 20, 2026	29.69	29.69	29.69	29.69	29.40	2.45%	-
Jul 17, 2026	29.33	29.33	28.98	28.98	28.70	-3.40%	50
Jul 16, 2026	30.23	30.23	30.00	30.00	29.71	-0.40%	250
Jul 15, 2026	30.16	30.16	30.12	30.12	29.83	1.07%	164
Jul 14, 2026	29.85	29.85	29.80	29.80	29.51	-0.67%	150
Jul 13, 2026	30.00	30.00	30.00	30.00	29.71	-0.99%	530