MQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	9.94	9.94	9.85	9.94	9.94	0.20%	165,700
Dec 24, 2024	9.88	9.95	9.82	9.92	9.92	0.40%	81,672
Dec 23, 2024	10.01	10.01	9.82	9.88	9.88	-0.90%	134,785
Dec 20, 2024	10.06	10.12	9.94	9.97	9.97	-0.89%	52,907
Dec 19, 2024	10.15	10.23	9.99	10.06	10.06	-0.89%	112,707
Dec 18, 2024	10.30	10.32	10.13	10.15	10.15	-0.98%	72,017
Dec 17, 2024	10.38	10.45	10.22	10.25	10.25	-1.63%	61,742
Dec 16, 2024	10.48	10.49	10.40	10.42	10.42	-0.29%	54,547
Dec 13, 2024	10.55	10.55	10.44	10.45	10.40	-0.95%	45,387
Dec 12, 2024	10.56	10.57	10.51	10.55	10.50	0.19%	68,162
Dec 11, 2024	10.62	10.67	10.45	10.53	10.48	-0.57%	125,446
Dec 10, 2024	10.60	10.61	10.56	10.59	10.54	-0.09%	45,367
Dec 9, 2024	10.66	10.69	10.56	10.60	10.55	-0.28%	27,448
Dec 6, 2024	10.63	10.66	10.60	10.63	10.58	0.66%	62,378
Dec 5, 2024	10.72	10.72	10.56	10.56	10.51	-1.31%	74,749
Dec 4, 2024	10.70	10.73	10.67	10.70	10.65	0.09%	22,167
Dec 3, 2024	10.74	10.74	10.68	10.69	10.64	0.09%	35,082
Dec 2, 2024	10.73	10.74	10.67	10.68	10.63	-	54,095
Nov 29, 2024	10.63	10.69	10.62	10.68	10.63	0.95%	23,962
Nov 27, 2024	10.46	10.58	10.46	10.58	10.53	1.73%	69,061
Nov 26, 2024	10.37	10.42	10.35	10.40	10.35	-	90,575
Nov 25, 2024	10.43	10.43	10.34	10.40	10.35	0.78%	129,126
Nov 22, 2024	10.35	10.36	10.29	10.32	10.27	-	49,086
Nov 21, 2024	10.37	10.37	10.31	10.32	10.27	-	51,318
Nov 20, 2024	10.29	10.33	10.29	10.32	10.27	0.10%	60,704
Nov 19, 2024	10.29	10.33	10.29	10.31	10.26	-0.10%	46,087
Nov 18, 2024	10.33	10.35	10.29	10.32	10.27	-0.10%	38,936
Nov 15, 2024	10.45	10.45	10.31	10.33	10.28	-1.34%	46,763
Nov 14, 2024	10.44	10.50	10.42	10.47	10.37	0.38%	67,006
Nov 13, 2024	10.50	10.52	10.36	10.43	10.33	0.19%	90,155
Nov 12, 2024	10.54	10.56	10.39	10.41	10.31	-1.04%	35,526
Nov 11, 2024	10.60	10.62	10.51	10.52	10.42	0.18%	31,947
Nov 8, 2024	10.51	10.55	10.48	10.50	10.40	0.38%	50,103
Nov 7, 2024	10.43	10.49	10.42	10.46	10.36	0.87%	46,642
Nov 6, 2024	10.37	10.38	10.27	10.37	10.27	-0.10%	149,709
Nov 5, 2024	10.40	10.43	10.35	10.38	10.28	0.29%	97,516
Nov 4, 2024	10.40	10.47	10.35	10.35	10.25	0.39%	67,260
Nov 1, 2024	10.44	10.50	10.28	10.31	10.21	-0.58%	52,802
Oct 31, 2024	10.34	10.38	10.27	10.37	10.27	0.58%	60,422
Oct 30, 2024	10.30	10.34	10.27	10.31	10.21	0.19%	45,067
Oct 29, 2024	10.33	10.33	10.24	10.29	10.19	-0.68%	68,016
Oct 28, 2024	10.47	10.47	10.35	10.36	10.26	-0.67%	35,986
Oct 25, 2024	10.38	10.46	10.38	10.43	10.33	0.97%	39,678
Oct 24, 2024	10.44	10.44	10.33	10.33	10.23	-1.05%	38,052
Oct 23, 2024	10.55	10.59	10.41	10.44	10.34	-1.32%	53,038
Oct 22, 2024	10.65	10.68	10.57	10.58	10.48	-0.66%	64,355
Oct 21, 2024	10.72	10.72	10.64	10.65	10.55	-0.56%	39,551
Oct 18, 2024	10.68	10.73	10.68	10.71	10.61	0.19%	18,809
Oct 17, 2024	10.62	10.71	10.62	10.69	10.59	0.47%	28,444
Oct 16, 2024	10.60	10.66	10.58	10.64	10.54	0.38%	63,464
Oct 15, 2024	10.62	10.65	10.56	10.60	10.50	-0.19%	45,503
Oct 14, 2024	10.68	10.68	10.62	10.62	10.47	-0.56%	38,885
Oct 11, 2024	10.70	10.72	10.67	10.68	10.53	0.19%	79,130
Oct 10, 2024	10.74	10.74	10.65	10.66	10.51	-0.09%	136,861
Oct 9, 2024	10.59	10.67	10.57	10.67	10.52	0.76%	107,499
Oct 8, 2024	10.60	10.66	10.59	10.59	10.44	-0.19%	71,219
Oct 7, 2024	10.68	10.69	10.60	10.61	10.46	-0.84%	51,186
Oct 4, 2024	10.73	10.76	10.65	10.70	10.55	-0.74%	165,958
Oct 3, 2024	10.87	10.87	10.76	10.78	10.62	-0.83%	87,601
Oct 2, 2024	10.93	10.94	10.84	10.87	10.71	-1.00%	65,315
Oct 1, 2024	10.85	11.00	10.85	10.98	10.82	1.48%	60,230
Sep 30, 2024	10.83	10.88	10.82	10.82	10.66	-	29,676
Sep 27, 2024	10.88	10.88	10.81	10.82	10.66	-0.32%	32,227
Sep 26, 2024	10.85	10.87	10.82	10.86	10.70	0.23%	25,370
Sep 25, 2024	10.80	10.86	10.80	10.83	10.67	0.09%	33,400
Sep 24, 2024	10.85	10.85	10.79	10.82	10.66	-0.46%	46,795
Sep 23, 2024	10.89	10.91	10.86	10.87	10.71	-0.46%	20,611
Sep 20, 2024	10.90	10.92	10.87	10.92	10.76	0.28%	36,089
Sep 19, 2024	10.85	10.91	10.84	10.89	10.73	0.28%	33,464
Sep 18, 2024	10.87	10.89	10.83	10.86	10.70	0.09%	46,464
Sep 17, 2024	10.87	10.92	10.84	10.85	10.69	-0.46%	14,908
Sep 16, 2024	10.84	10.91	10.84	10.90	10.74	0.09%	40,184
Sep 13, 2024	10.92	10.95	10.86	10.89	10.68	0.14%	65,236
Sep 12, 2024	10.76	10.89	10.76	10.88	10.67	0.93%	61,391
Sep 11, 2024	10.75	10.79	10.71	10.78	10.57	0.42%	67,551
Sep 10, 2024	10.65	10.73	10.65	10.73	10.53	0.66%	19,107
Sep 9, 2024	10.64	10.71	10.64	10.66	10.46	0.28%	76,447
Sep 6, 2024	10.60	10.64	10.60	10.63	10.43	0.19%	26,531
Sep 5, 2024	10.63	10.67	10.59	10.61	10.41	-0.09%	47,911
Sep 4, 2024	10.60	10.66	10.58	10.62	10.42	0.47%	66,758
Sep 3, 2024	10.57	10.62	10.55	10.57	10.37	0.19%	50,039
Aug 30, 2024	10.53	10.56	10.50	10.55	10.35	0.09%	45,159
Aug 29, 2024	10.52	10.57	10.52	10.54	10.34	0.19%	55,778
Aug 28, 2024	10.55	10.55	10.51	10.52	10.32	-	36,364
Aug 27, 2024	10.50	10.54	10.50	10.52	10.32	-	21,533
Aug 26, 2024	10.54	10.56	10.50	10.52	10.32	-	49,918
Aug 23, 2024	10.52	10.57	10.51	10.52	10.32	0.18%	82,237
Aug 22, 2024	10.54	10.55	10.50	10.50	10.30	-0.65%	50,869
Aug 21, 2024	10.51	10.60	10.51	10.57	10.37	0.38%	46,775
Aug 20, 2024	10.59	10.63	10.53	10.53	10.33	-0.47%	42,553
Aug 19, 2024	10.57	10.60	10.55	10.58	10.38	-	32,838
Aug 16, 2024	10.57	10.60	10.57	10.58	10.38	0.47%	29,497
Aug 15, 2024	10.54	10.55	10.51	10.53	10.33	-0.84%	31,469
Aug 14, 2024	10.61	10.64	10.60	10.62	10.37	0.08%	14,516
Aug 13, 2024	10.62	10.65	10.59	10.61	10.36	0.09%	11,362
Aug 12, 2024	10.60	10.61	10.55	10.60	10.35	0.38%	35,859
Aug 9, 2024	10.57	10.62	10.56	10.56	10.31	-	19,884
Aug 8, 2024	10.65	10.65	10.56	10.56	10.31	-1.03%	48,160
Aug 7, 2024	10.64	10.72	10.64	10.67	10.42	0.38%	40,849
Aug 6, 2024	10.59	10.67	10.57	10.63	10.38	0.85%	34,877