FRA:MTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.72	12.72	12.32	12.40	12.40	-1.98%	-
Mar 26, 2026	12.84	12.85	12.58	12.65	12.65	-1.90%	-
Mar 25, 2026	13.03	13.03	12.64	12.89	12.89	-0.62%	-
Mar 24, 2026	12.96	13.04	12.79	12.97	12.97	0.31%	400
Mar 23, 2026	12.73	12.99	12.73	12.93	12.93	0.86%	-
Mar 20, 2026	12.92	13.01	12.75	12.82	12.82	-0.66%	-
Mar 19, 2026	12.98	12.98	12.82	12.91	12.91	-0.65%	-
Mar 18, 2026	13.64	13.64	12.99	12.99	12.99	-4.24%	40
Mar 17, 2026	13.62	13.75	13.53	13.57	13.57	-0.62%	-
Mar 16, 2026	14.10	14.12	13.63	13.65	13.65	-2.64%	300
Mar 13, 2026	14.08	14.08	13.88	14.02	14.02	-0.21%	-
Mar 12, 2026	13.82	14.05	13.82	14.05	14.05	1.04%	-
Mar 11, 2026	13.87	13.94	13.85	13.91	13.91	0.22%	-
Mar 10, 2026	13.76	14.15	13.68	13.88	13.88	0.95%	80
Mar 9, 2026	13.47	13.75	13.15	13.75	13.75	0.81%	170
Mar 6, 2026	13.76	13.76	13.60	13.64	13.64	-0.44%	-
Mar 5, 2026	13.55	13.70	13.54	13.70	13.70	1.33%	310
Mar 4, 2026	13.81	13.81	13.52	13.52	13.52	-2.14%	-
Mar 3, 2026	13.92	13.92	13.63	13.81	13.81	-0.61%	-
Mar 2, 2026	14.11	14.11	13.83	13.90	13.90	-2.11%	-
Feb 27, 2026	14.38	14.38	14.14	14.20	14.20	-1.32%	-
Feb 26, 2026	14.34	14.49	14.22	14.39	14.39	1.48%	300
Feb 25, 2026	14.76	14.76	14.18	14.18	14.18	-3.87%	-
Feb 24, 2026	14.59	14.79	14.59	14.75	14.75	1.97%	-
Feb 23, 2026	14.57	14.57	14.46	14.46	14.46	-2.56%	-
Feb 20, 2026	14.76	14.84	14.56	14.84	14.84	1.06%	1,000
Feb 19, 2026	14.60	14.75	14.46	14.69	14.69	0.65%	-
Feb 18, 2026	14.16	14.64	14.06	14.59	14.59	3.26%	1,200
Feb 17, 2026	13.84	14.51	13.80	14.13	14.13	0.89%	2,405
Feb 16, 2026	14.04	14.07	14.01	14.01	14.01	1.08%	700
Feb 13, 2026	13.22	13.91	13.22	13.86	13.86	4.53%	3,000
Feb 12, 2026	13.38	13.53	12.67	13.26	13.26	0.99%	3,074
Feb 11, 2026	12.40	13.68	12.11	13.13	13.13	-25.74%	19,248
Feb 10, 2026	18.00	18.75	17.68	17.68	17.68	-1.86%	-
Feb 9, 2026	18.07	18.10	17.89	18.01	18.01	-0.88%	-
Feb 6, 2026	17.79	18.17	17.79	18.17	18.17	1.59%	118
Feb 5, 2026	17.95	17.95	17.69	17.89	17.89	-0.47%	-
Feb 4, 2026	17.87	18.09	17.76	17.97	17.97	0.48%	-
Feb 3, 2026	17.91	18.26	17.85	17.89	17.89	-0.50%	-
Feb 2, 2026	17.50	17.98	17.50	17.98	17.98	2.13%	-
Jan 30, 2026	17.23	17.60	17.23	17.60	17.60	1.53%	-
Jan 29, 2026	16.89	17.34	16.89	17.34	17.34	1.91%	-
Jan 28, 2026	16.78	17.07	16.78	17.01	17.01	1.55%	-
Jan 27, 2026	17.27	17.27	16.75	16.75	16.75	-3.35%	-
Jan 26, 2026	17.33	17.41	17.28	17.33	17.33	-1.14%	-
Jan 23, 2026	17.70	17.70	17.48	17.53	17.53	-1.18%	-
Jan 22, 2026	18.01	18.01	17.74	17.74	17.74	-1.44%	-
Jan 21, 2026	17.54	18.00	17.54	18.00	18.00	2.04%	-
Jan 20, 2026	17.73	17.73	17.40	17.64	17.64	-1.04%	210
Jan 19, 2026	17.85	18.01	17.83	17.83	17.83	-1.38%	-