FRA:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.69	29.69	29.69	29.69	-	2.45%	50
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
Jun 17, 2026	33.41	33.97	33.41	33.97	33.97	1.68%	900
Jun 16, 2026	32.61	33.41	32.61	33.41	33.41	1.58%	100
Jun 15, 2026	33.91	34.03	32.89	32.89	32.89	-1.76%	1,225
Jun 12, 2026	33.44	33.78	33.41	33.48	33.48	0.90%	1,515
Jun 11, 2026	32.68	33.18	32.68	33.18	33.18	-0.30%	275
Jun 10, 2026	34.90	34.90	33.28	33.28	33.28	-7.68%	575
Jun 9, 2026	35.68	36.05	35.68	36.05	36.05	3.00%	14
Jun 8, 2026	34.89	35.00	34.89	35.00	35.00	-1.30%	1,633
Jun 5, 2026	35.95	35.95	35.46	35.46	35.46	-0.06%	4
Jun 4, 2026	35.14	35.49	35.14	35.48	35.48	2.96%	328
Jun 3, 2026	34.46	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%	-