MTASF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.82	27.82	27.82	27.82	27.82	1.16%	1,287
May 28, 2026	27.50	27.50	27.50	27.50	27.50	1.38%	200
May 26, 2026	27.75	27.75	27.13	27.13	27.13	-4.01%	3,100
May 21, 2026	28.26	28.26	28.26	28.26	28.26	-0.86%	1,016
May 19, 2026	29.08	29.52	28.51	28.51	28.51	-5.98%	823
May 14, 2026	30.32	30.32	30.32	30.32	30.32	5.12%	187
May 12, 2026	28.84	28.84	28.84	28.84	28.84	-3.59%	493
May 11, 2026	29.92	29.92	29.92	29.92	29.92	-1.66%	258
May 8, 2026	30.70	30.70	30.42	30.42	30.42	17.50%	598
Apr 29, 2026	26.54	26.54	25.89	25.89	25.89	-10.29%	5,300
Apr 24, 2026	28.86	28.86	28.86	28.86	28.86	-2.83%	2,600
Apr 23, 2026	28.74	29.70	28.74	29.70	29.70	8.00%	13,025
Apr 22, 2026	27.50	27.50	27.50	27.50	27.50	-17.34%	274
Apr 17, 2026	32.73	33.92	32.73	33.27	33.27	5.75%	6,062
Apr 15, 2026	31.46	31.46	31.46	31.46	31.46	-4.38%	151
Apr 14, 2026	31.91	32.90	31.91	32.90	32.90	11.04%	770
Apr 9, 2026	29.63	29.63	29.63	29.63	29.63	-4.91%	100
Apr 8, 2026	31.16	31.16	31.16	31.16	31.16	3.87%	200
Apr 7, 2026	30.01	30.01	30.00	30.00	30.00	-4.12%	206
Mar 30, 2026	31.29	31.29	31.29	31.29	31.29	-1.91%	205
Mar 24, 2026	32.00	32.00	31.90	31.90	31.90	-7.32%	618
Mar 23, 2026	34.42	34.42	34.42	34.42	34.42	1.50%	104
Mar 20, 2026	33.91	33.91	33.91	33.91	33.91	0.41%	585
Mar 19, 2026	34.00	34.00	33.77	33.77	33.77	-6.71%	4,156
Mar 18, 2026	35.99	36.20	35.90	36.20	36.20	-0.17%	3,155
Mar 17, 2026	36.26	36.26	36.26	36.26	36.26	-9.35%	265
Mar 5, 2026	40.00	40.00	40.00	40.00	40.00	-	500
Mar 4, 2026	40.00	40.00	40.00	40.00	40.00	5.26%	300
Mar 3, 2026	38.00	38.00	38.00	38.00	38.00	-5.00%	500
Mar 2, 2026	40.00	40.00	40.00	40.00	40.00	1.34%	400
Feb 23, 2026	39.47	39.47	39.47	39.47	39.47	-10.45%	150
Feb 19, 2026	44.13	44.17	44.08	44.08	44.08	-2.05%	16,302
Feb 17, 2026	44.00	45.00	44.00	45.00	45.00	11.17%	8,500
Feb 12, 2026	40.48	40.48	40.48	40.48	40.48	-8.00%	1,000
Feb 10, 2026	42.70	44.00	42.70	44.00	44.00	5.41%	3,670
Jan 15, 2026	41.74	41.74	41.74	41.74	41.74	9.84%	100
Jan 5, 2026	38.00	38.00	38.00	38.00	38.00	11.76%	45,110
Dec 30, 2025	37.00	37.00	34.00	34.00	34.00	-7.21%	3,300
Dec 26, 2025	36.64	36.64	36.64	36.64	36.64	2.81%	300
Dec 23, 2025	34.38	35.87	34.38	35.64	35.64	6.39%	6,370
Dec 22, 2025	33.50	33.50	33.50	33.50	33.50	4.85%	1,000
Dec 18, 2025	31.95	31.95	31.95	31.95	31.95	0.92%	2,748
Dec 17, 2025	31.66	31.66	31.66	31.66	31.66	4.83%	200
Dec 16, 2025	30.20	30.20	30.20	30.20	30.20	-5.80%	100
Dec 12, 2025	32.06	32.06	32.06	32.06	32.06	1.78%	3,700
Dec 10, 2025	31.50	31.50	31.50	31.50	31.50	-3.04%	500
Dec 9, 2025	32.62	32.62	32.41	32.49	32.49	-2.30%	3,100
Dec 8, 2025	33.25	33.25	33.25	33.25	33.25	4.72%	3,000