Register for real-time alerts, custom portfolio, and market movers
MTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.33 | 1.03 | 44.78% | 2.99 | 4.64 | 2.85 | 33,730,224 |
| May 06 2024 | 2.30 | -0.08 | -3.36% | 2.32 | 2.45 | 2.14 | 232,818 |
| May 03 2024 | 2.38 | -0.10 | -4.03% | 2.55 | 2.65 | 2.26 | 253,916 |
| May 02 2024 | 2.48 | -0.55 | -18.15% | 2.97 | 3.1174 | 2.33 | 318,704 |
| May 01 2024 | 3.03 | -0.09 | -2.88% | 3.17 | 3.2344 | 2.825 | 130,120 |
| Apr 30 2024 | 3.12 | -0.48 | -13.33% | 3.57 | 3.65 | 2.94 | 271,814 |
| Apr 29 2024 | 3.60 | 0.72 | 25.00% | 2.86 | 3.75 | 2.83 | 779,553 |
| Apr 26 2024 | 2.88 | -0.27 | -8.57% | 2.99 | 3.07 | 2.65 | 260,059 |
| Apr 25 2024 | 3.15 | -0.45 | -12.50% | 3.38 | 3.99 | 2.75 | 1,954,747 |
| Apr 24 2024 | 3.60 | 1.36 | 60.71% | 2.57 | 3.70 | 2.32 | 9,392,886 |
| Apr 23 2024 | 2.24 | 0.68 | 43.59% | 1.64 | 2.50 | 1.635 | 6,063,183 |
| Apr 22 2024 | 1.56 | -0.06 | -3.70% | 1.62 | 1.69 | 1.56 | 13,616 |
| Apr 19 2024 | 1.62 | -0.08 | -4.71% | 1.67 | 1.70 | 1.4597 | 78,939 |
| Apr 18 2024 | 1.70 | 0.13 | 8.28% | 1.56 | 1.72 | 1.56 | 31,136 |
| Apr 17 2024 | 1.57 | -0.04 | -2.48% | 1.59 | 1.75 | 1.56 | 43,876 |
| Apr 16 2024 | 1.61 | 0.04 | 2.55% | 1.60 | 1.65 | 1.554 | 19,956 |
| Apr 15 2024 | 1.57 | -0.20 | -11.30% | 1.74 | 1.785 | 1.57 | 43,903 |
| Apr 12 2024 | 1.77 | -0.02 | -1.12% | 1.77 | 1.82 | 1.71 | 35,441 |
| Apr 11 2024 | 1.79 | 0.02 | 1.13% | 1.78 | 2.00 | 1.72 | 32,077 |
| Apr 10 2024 | 1.77 | -0.03 | -1.67% | 1.80 | 1.80 | 1.71 | 17,303 |
| Apr 09 2024 | 1.80 | -0.03 | -1.64% | 1.86 | 1.8799 | 1.78 | 44,117 |
| Apr 08 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.88 | 1.74 | 32,515 |
| Apr 05 2024 | 1.82 | 0.11 | 6.43% | 1.7699 | 1.85 | 1.69 | 75,377 |
| Apr 04 2024 | 1.71 | 0.01 | 0.59% | 1.68 | 1.74 | 1.68 | 34,023 |
| Apr 03 2024 | 1.70 | -0.08 | -4.49% | 1.80 | 1.80 | 1.68 | 37,713 |
| Apr 02 2024 | 1.78 | -0.09 | -4.81% | 1.82 | 1.87 | 1.78 | 14,798 |
| Apr 01 2024 | 1.87 | 0.03 | 1.63% | 1.94 | 1.94 | 1.78 | 52,275 |
| Mar 28 2024 | 1.84 | -0.02 | -1.08% | 1.90 | 1.90 | 1.80 | 49,052 |
| Mar 27 2024 | 1.86 | -0.03 | -1.59% | 1.89 | 1.95 | 1.85 | 49,249 |
| Mar 26 2024 | 1.89 | -0.04 | -2.07% | 1.90 | 2.0049 | 1.8702 | 62,334 |
| Mar 25 2024 | 1.93 | -0.32 | -14.22% | 2.35 | 2.35 | 1.90 | 203,556 |
| Mar 22 2024 | 2.25 | -0.05 | -2.17% | 2.22 | 2.30 | 2.01 | 175,481 |
| Mar 21 2024 | 2.30 | 0.39 | 20.42% | 1.86 | 2.47 | 1.86 | 636,802 |
| Mar 20 2024 | 1.91 | 0.02 | 1.06% | 1.92 | 1.9361 | 1.84 | 33,531 |
| Mar 19 2024 | 1.89 | -0.05 | -2.58% | 1.95 | 1.9789 | 1.86 | 51,470 |
| Mar 18 2024 | 1.94 | -0.26 | -11.82% | 1.99 | 2.0599 | 1.88 | 102,960 |
| Mar 15 2024 | 2.20 | 0.61 | 38.36% | 1.56 | 2.20 | 1.55 | 401,584 |
| Mar 14 2024 | 1.59 | -0.17 | -9.66% | 1.74 | 1.745 | 1.58 | 402,074 |
| Mar 13 2024 | 1.76 | -0.17 | -8.81% | 1.95 | 1.97 | 1.76 | 91,992 |
| Mar 12 2024 | 1.93 | -0.04 | -2.03% | 1.98 | 2.0158 | 1.84 | 356,412 |
| Mar 11 2024 | 1.97 | 0.01 | 0.51% | 1.94 | 2.0599 | 1.85 | 268,008 |
| Mar 08 2024 | 1.96 | 0.01 | 0.51% | 2.25 | 2.25 | 1.91 | 342,489 |
| Mar 07 2024 | 1.95 | -0.36 | -15.58% | 2.14 | 2.14 | 1.80 | 324,686 |
| Mar 06 2024 | 2.31 | -0.09 | -3.75% | 2.23 | 2.35 | 2.10 | 514,570 |
| Mar 05 2024 | 2.40 | 0.04 | 1.69% | 2.11 | 2.59 | 2.0822 | 923,935 |
| Mar 04 2024 | 2.36 | -0.20 | -7.81% | 2.39 | 2.43 | 1.92 | 1,765,129 |
| Mar 01 2024 | 2.56 | 1.26 | 96.92% | 1.70 | 3.83 | 1.4503 | 74,282,843 |
| Feb 29 2024 | 1.30 | -0.15 | -10.34% | 1.47 | 1.49 | 1.29 | 81,701 |
| Feb 28 2024 | 1.45 | 0.38 | 35.51% | 1.17 | 1.5799 | 1.08 | 524,387 |
| Feb 27 2024 | 1.07 | -0.01 | -0.93% | 1.06 | 1.13 | 1.04 | 72,782 |
| Feb 26 2024 | 1.08 | 0.02 | 1.89% | 1.09 | 1.09 | 1.01 | 55,279 |
| Feb 23 2024 | 1.06 | -0.05 | -4.50% | 1.05 | 1.1199 | 1.01 | 96,000 |
| Feb 22 2024 | 1.11 | -0.29 | -20.71% | 1.36 | 1.42 | 1.00 | 431,118 |
| Feb 21 2024 | 1.40 | 0.10 | 7.69% | 1.29 | 1.45 | 1.2686 | 76,575 |
| Feb 20 2024 | 1.30 | -0.08 | -5.45% | 1.29 | 1.37 | 1.27 | 29,189 |
| Feb 16 2024 | 1.375 | 0.03 | 2.61% | 1.26 | 1.405 | 1.2513 | 26,673 |
| Feb 15 2024 | 1.34 | -0.12 | -8.22% | 1.47 | 1.70 | 1.0506 | 380,447 |
| Feb 14 2024 | 1.46 | -0.08 | -5.19% | 1.59 | 1.6172 | 1.46 | 11,868 |
| Feb 13 2024 | 1.54 | -0.14 | -8.33% | 1.64 | 1.64 | 1.4501 | 31,795 |
| Feb 12 2024 | 1.68 | -0.07 | -4.00% | 1.75 | 1.79 | 1.6577 | 18,277 |
| Feb 09 2024 | 1.75 | 0.01 | 0.57% | 1.83 | 1.92 | 1.67 | 28,742 |
| Feb 08 2024 | 1.74 | 0.15 | 9.43% | 1.59 | 1.96 | 1.59 | 82,394 |
