MQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	10.35	10.36	10.29	10.32	10.32	-	49,086
Nov 21, 2024	10.37	10.37	10.31	10.32	10.32	-	51,318
Nov 20, 2024	10.29	10.33	10.29	10.32	10.32	0.10%	60,704
Nov 19, 2024	10.29	10.33	10.29	10.31	10.31	-0.10%	46,087
Nov 18, 2024	10.33	10.35	10.29	10.32	10.32	-0.10%	38,936
Nov 15, 2024	10.45	10.45	10.31	10.33	10.33	-1.34%	46,763
Nov 14, 2024	10.44	10.50	10.42	10.47	10.42	0.38%	67,006
Nov 13, 2024	10.50	10.52	10.36	10.43	10.38	0.19%	90,155
Nov 12, 2024	10.54	10.56	10.39	10.41	10.36	-1.04%	35,526
Nov 11, 2024	10.60	10.62	10.51	10.52	10.47	0.18%	31,947
Nov 8, 2024	10.51	10.55	10.48	10.50	10.45	0.38%	50,103
Nov 7, 2024	10.43	10.49	10.42	10.46	10.41	0.87%	46,642
Nov 6, 2024	10.37	10.38	10.27	10.37	10.32	-0.10%	149,709
Nov 5, 2024	10.40	10.43	10.35	10.38	10.33	0.29%	97,516
Nov 4, 2024	10.40	10.47	10.35	10.35	10.30	0.39%	67,260
Nov 1, 2024	10.44	10.50	10.28	10.31	10.26	-0.58%	52,802
Oct 31, 2024	10.34	10.38	10.27	10.37	10.32	0.58%	60,422
Oct 30, 2024	10.30	10.34	10.27	10.31	10.26	0.19%	45,067
Oct 29, 2024	10.33	10.33	10.24	10.29	10.24	-0.68%	68,016
Oct 28, 2024	10.47	10.47	10.35	10.36	10.31	-0.67%	35,986
Oct 25, 2024	10.38	10.46	10.38	10.43	10.38	0.97%	39,678
Oct 24, 2024	10.44	10.44	10.33	10.33	10.28	-1.05%	38,052
Oct 23, 2024	10.55	10.59	10.41	10.44	10.39	-1.32%	53,038
Oct 22, 2024	10.65	10.68	10.57	10.58	10.53	-0.66%	64,355
Oct 21, 2024	10.72	10.72	10.64	10.65	10.60	-0.56%	39,551
Oct 18, 2024	10.68	10.73	10.68	10.71	10.66	0.19%	18,809
Oct 17, 2024	10.62	10.71	10.62	10.69	10.64	0.47%	28,444
Oct 16, 2024	10.60	10.66	10.58	10.64	10.59	0.38%	63,464
Oct 15, 2024	10.62	10.65	10.56	10.60	10.55	-0.19%	45,503
Oct 14, 2024	10.68	10.68	10.62	10.62	10.52	-0.56%	38,885
Oct 11, 2024	10.70	10.72	10.67	10.68	10.58	0.19%	79,130
Oct 10, 2024	10.74	10.74	10.65	10.66	10.56	-0.09%	136,861
Oct 9, 2024	10.59	10.67	10.57	10.67	10.57	0.76%	107,499
Oct 8, 2024	10.60	10.66	10.59	10.59	10.49	-0.19%	71,219
Oct 7, 2024	10.68	10.69	10.60	10.61	10.51	-0.84%	51,186
Oct 4, 2024	10.73	10.76	10.65	10.70	10.60	-0.74%	165,958
Oct 3, 2024	10.87	10.87	10.76	10.78	10.68	-0.83%	87,601
Oct 2, 2024	10.93	10.94	10.84	10.87	10.77	-1.00%	65,315
Oct 1, 2024	10.85	11.00	10.85	10.98	10.87	1.48%	60,230
Sep 30, 2024	10.83	10.88	10.82	10.82	10.72	-	29,676
Sep 27, 2024	10.88	10.88	10.81	10.82	10.72	-0.32%	32,227
Sep 26, 2024	10.85	10.87	10.82	10.86	10.75	0.23%	25,370
Sep 25, 2024	10.80	10.86	10.80	10.83	10.73	0.09%	33,400
Sep 24, 2024	10.85	10.85	10.79	10.82	10.72	-0.46%	46,795
Sep 23, 2024	10.89	10.91	10.86	10.87	10.77	-0.46%	20,611
Sep 20, 2024	10.90	10.92	10.87	10.92	10.81	0.28%	36,089
Sep 19, 2024	10.85	10.91	10.84	10.89	10.79	0.28%	33,464
Sep 18, 2024	10.87	10.89	10.83	10.86	10.76	0.09%	46,464
Sep 17, 2024	10.87	10.92	10.84	10.85	10.75	-0.46%	14,908
Sep 16, 2024	10.84	10.91	10.84	10.90	10.80	0.09%	40,184
Sep 13, 2024	10.92	10.95	10.86	10.89	10.74	0.14%	65,236
Sep 12, 2024	10.76	10.89	10.76	10.88	10.72	0.93%	61,391
Sep 11, 2024	10.75	10.79	10.71	10.78	10.62	0.42%	67,551
Sep 10, 2024	10.65	10.73	10.65	10.73	10.58	0.66%	19,107
Sep 9, 2024	10.64	10.71	10.64	10.66	10.51	0.28%	76,447
Sep 6, 2024	10.60	10.64	10.60	10.63	10.48	0.19%	26,531
Sep 5, 2024	10.63	10.67	10.59	10.61	10.46	-0.09%	47,911
Sep 4, 2024	10.60	10.66	10.58	10.62	10.47	0.47%	66,758
Sep 3, 2024	10.57	10.62	10.55	10.57	10.42	0.19%	50,039
Aug 30, 2024	10.53	10.56	10.50	10.55	10.40	0.09%	45,159
Aug 29, 2024	10.52	10.57	10.52	10.54	10.39	0.19%	55,778
Aug 28, 2024	10.55	10.55	10.51	10.52	10.37	-	36,364
Aug 27, 2024	10.50	10.54	10.50	10.52	10.37	-	21,533
Aug 26, 2024	10.54	10.56	10.50	10.52	10.37	-	49,918
Aug 23, 2024	10.52	10.57	10.51	10.52	10.37	0.18%	82,237
Aug 22, 2024	10.54	10.55	10.50	10.50	10.35	-0.65%	50,869
Aug 21, 2024	10.51	10.60	10.51	10.57	10.42	0.38%	46,775
Aug 20, 2024	10.59	10.63	10.53	10.53	10.38	-0.47%	42,553
Aug 19, 2024	10.57	10.60	10.55	10.58	10.43	-	32,838
Aug 16, 2024	10.57	10.60	10.57	10.58	10.43	0.47%	29,497
Aug 15, 2024	10.54	10.55	10.51	10.53	10.38	-0.84%	31,469
Aug 14, 2024	10.61	10.64	10.60	10.62	10.42	0.08%	14,516
Aug 13, 2024	10.62	10.65	10.59	10.61	10.41	0.09%	11,362
Aug 12, 2024	10.60	10.61	10.55	10.60	10.40	0.38%	35,859
Aug 9, 2024	10.57	10.62	10.56	10.56	10.36	-	19,884
Aug 8, 2024	10.65	10.65	10.56	10.56	10.36	-1.03%	48,160
Aug 7, 2024	10.64	10.72	10.64	10.67	10.47	0.38%	40,849
Aug 6, 2024	10.59	10.67	10.57	10.63	10.43	0.85%	34,877
Aug 5, 2024	10.71	10.71	10.54	10.54	10.34	-1.95%	52,258
Aug 2, 2024	10.77	10.79	10.69	10.75	10.55	0.94%	75,066
Aug 1, 2024	10.59	10.74	10.54	10.65	10.45	1.24%	133,162
Jul 31, 2024	10.50	10.55	10.48	10.52	10.32	0.29%	36,804
Jul 30, 2024	10.47	10.50	10.41	10.49	10.29	0.38%	58,530
Jul 29, 2024	10.45	10.45	10.43	10.45	10.26	0.24%	26,235
Jul 26, 2024	10.39	10.46	10.38	10.43	10.23	0.24%	50,755
Jul 25, 2024	10.35	10.41	10.32	10.40	10.21	0.78%	91,912
Jul 24, 2024	10.36	10.37	10.32	10.32	10.13	-0.72%	37,807
Jul 23, 2024	10.39	10.43	10.38	10.40	10.20	-0.14%	51,950
Jul 22, 2024	10.38	10.42	10.38	10.41	10.22	0.23%	17,493
Jul 19, 2024	10.36	10.39	10.35	10.39	10.19	0.15%	12,246
Jul 18, 2024	10.40	10.40	10.36	10.37	10.18	-0.58%	18,214
Jul 17, 2024	10.43	10.46	10.41	10.43	10.24	-0.29%	48,504
Jul 16, 2024	10.38	10.46	10.38	10.46	10.27	0.58%	47,088
Jul 15, 2024	10.39	10.43	10.32	10.40	10.21	-0.29%	35,892
Jul 12, 2024	10.36	10.46	10.36	10.43	10.19	0.58%	46,621
Jul 11, 2024	10.32	10.41	10.32	10.37	10.13	0.92%	63,645
Jul 10, 2024	10.25	10.30	10.25	10.28	10.04	0.29%	19,131
Jul 9, 2024	10.21	10.26	10.21	10.25	10.01	0.24%	13,722
Jul 8, 2024	10.24	10.29	10.19	10.22	9.98	-0.39%	54,369
Jul 5, 2024	10.26	10.29	10.23	10.26	10.02	0.20%	31,342