FRA:MTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.29	12.32	12.29	12.32	-	0.72%	-
Jun 2, 2026	12.66	12.66	12.16	12.23	12.23	-3.69%	1,870
Jun 1, 2026	12.77	12.77	12.43	12.70	12.70	-0.20%	-
May 29, 2026	12.74	12.82	12.72	12.72	12.72	0.33%	-
May 28, 2026	12.86	12.86	12.61	12.68	12.68	-0.13%	-
May 27, 2026	12.90	12.95	12.70	12.70	12.70	-1.50%	70
May 26, 2026	12.99	13.04	12.86	12.89	12.89	-1.01%	-
May 25, 2026	13.00	13.02	12.94	13.02	13.02	0.51%	200
May 22, 2026	12.86	13.12	12.86	12.96	12.96	0.50%	100
May 21, 2026	12.73	12.92	12.53	12.89	12.89	1.13%	80
May 20, 2026	12.86	12.86	12.53	12.75	12.75	-1.29%	-
May 19, 2026	12.74	13.02	12.74	12.92	12.92	0.64%	-
May 18, 2026	12.88	13.19	12.83	12.83	12.83	-1.61%	-
May 15, 2026	12.88	13.09	12.88	13.04	13.04	0.90%	-
May 14, 2026	12.63	12.99	12.63	12.93	12.93	1.75%	-
May 13, 2026	12.88	13.00	12.61	12.71	12.71	-1.90%	200
May 12, 2026	12.67	13.11	12.67	12.95	12.95	1.63%	100
May 11, 2026	13.00	13.00	12.69	12.74	12.74	-2.45%	-
May 8, 2026	12.99	13.18	12.78	13.06	13.06	1.98%	-
May 7, 2026	12.79	12.92	12.79	12.81	12.81	-0.37%	-
May 6, 2026	12.51	13.00	12.51	12.86	12.86	2.03%	365
May 5, 2026	12.67	12.67	12.52	12.60	12.60	-0.60%	75
May 4, 2026	12.68	12.79	12.60	12.68	12.68	-1.05%	-
Apr 30, 2026	12.57	12.81	12.41	12.81	12.81	0.95%	1,000
Apr 29, 2026	12.61	12.97	12.61	12.69	12.69	0.75%	515
Apr 28, 2026	12.52	12.76	12.52	12.60	12.60	-0.02%	-
Apr 27, 2026	12.35	12.67	12.35	12.60	12.60	1.55%	-
Apr 24, 2026	12.56	12.57	12.41	12.41	12.41	-1.62%	-
Apr 23, 2026	12.81	13.00	12.61	12.61	12.61	-2.55%	-
Apr 22, 2026	12.72	12.98	12.69	12.94	12.94	2.47%	-
Apr 21, 2026	12.62	12.83	12.62	12.63	12.63	-0.49%	-
Apr 20, 2026	12.81	12.81	12.69	12.69	12.69	-1.28%	-
Apr 17, 2026	12.73	13.05	12.73	12.86	12.86	1.18%	-
Apr 16, 2026	12.56	12.76	12.56	12.71	12.71	1.39%	-
Apr 15, 2026	12.30	12.53	12.30	12.53	12.53	1.38%	-
Apr 14, 2026	12.31	12.45	12.31	12.36	12.36	1.08%	-
Apr 13, 2026	12.39	12.39	12.15	12.23	12.23	-1.10%	-
Apr 10, 2026	12.47	12.47	12.33	12.37	12.37	-0.55%	-
Apr 9, 2026	12.35	12.43	12.17	12.43	12.43	1.12%	-
Apr 8, 2026	12.50	12.50	12.30	12.30	12.30	-0.45%	-
Apr 7, 2026	12.66	12.66	12.35	12.35	12.35	0.10%	157
Apr 2, 2026	12.45	12.46	12.27	12.34	12.34	-1.08%	-
Apr 1, 2026	12.55	12.55	12.36	12.48	12.48	-	-
Mar 31, 2026	12.41	12.48	12.24	12.48	12.48	1.71%	-
Mar 30, 2026	12.40	12.48	12.27	12.27	12.27	-1.05%	-
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%	-