Register to chat with like-minded investors on our interactive forums.
MTRE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.36 | -0.10 | -2.89% | 3.41 | 3.44 | 3.34 | 918,500 |
| Jun 20 2024 | 3.46 | -0.03 | -0.86% | 3.50 | 3.55 | 3.41 | 779,000 |
| Jun 19 2024 | 3.49 | 0.04 | 1.16% | 3.47 | 3.49 | 3.41 | 519,800 |
| Jun 18 2024 | 3.45 | 0.03 | 0.88% | 3.43 | 3.50 | 3.39 | 892,700 |
| Jun 17 2024 | 3.42 | -0.04 | -1.16% | 3.46 | 3.47 | 3.39 | 876,700 |
| Jun 14 2024 | 3.46 | -0.02 | -0.57% | 3.50 | 3.50 | 3.38 | 1,093,200 |
| Jun 13 2024 | 3.48 | -0.07 | -1.97% | 3.55 | 3.55 | 3.43 | 1,178,200 |
| Jun 12 2024 | 3.55 | -0.07 | -1.93% | 3.60 | 3.68 | 3.49 | 742,500 |
| Jun 11 2024 | 3.62 | 0.09 | 2.55% | 3.53 | 3.62 | 3.53 | 484,400 |
| Jun 10 2024 | 3.53 | -0.03 | -0.84% | 3.55 | 3.58 | 3.48 | 799,800 |
| Jun 07 2024 | 3.56 | -0.06 | -1.66% | 3.58 | 3.65 | 3.51 | 987,600 |
| Jun 06 2024 | 3.62 | 0.07 | 1.97% | 3.56 | 3.65 | 3.52 | 1,343,900 |
| Jun 05 2024 | 3.55 | -0.13 | -3.53% | 3.70 | 3.71 | 3.52 | 1,728,900 |
| Jun 04 2024 | 3.68 | -0.08 | -2.13% | 3.75 | 3.75 | 3.67 | 837,900 |
| Jun 03 2024 | 3.76 | 0.07 | 1.90% | 3.72 | 3.80 | 3.71 | 778,200 |
| May 31 2024 | 3.69 | -0.07 | -1.86% | 3.77 | 3.78 | 3.68 | 961,600 |
| May 29 2024 | 3.76 | -0.04 | -1.05% | 3.79 | 3.82 | 3.73 | 724,400 |
| May 28 2024 | 3.80 | -0.15 | -3.80% | 3.99 | 4.05 | 3.80 | 2,551,900 |
| May 27 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.99 | 3.91 | 641,800 |
| May 24 2024 | 3.95 | -0.02 | -0.50% | 3.97 | 4.01 | 3.92 | 599,900 |
| May 23 2024 | 3.97 | -0.01 | -0.25% | 4.02 | 4.02 | 3.92 | 971,500 |
| May 22 2024 | 3.98 | -0.14 | -3.40% | 4.13 | 4.13 | 3.97 | 1,051,000 |
| May 21 2024 | 4.12 | 0.05 | 1.23% | 4.08 | 4.13 | 4.07 | 678,400 |
| May 20 2024 | 4.07 | 0.01 | 0.25% | 4.07 | 4.14 | 4.03 | 739,000 |
| May 17 2024 | 4.06 | -0.07 | -1.69% | 4.11 | 4.18 | 4.05 | 560,500 |
| May 16 2024 | 4.13 | 0.07 | 1.72% | 4.09 | 4.15 | 4.07 | 974,800 |
| May 15 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.10 | 4.01 | 1,188,500 |
| May 14 2024 | 4.06 | 0.06 | 1.50% | 4.02 | 4.13 | 4.02 | 900,300 |
| May 13 2024 | 4.00 | 0.06 | 1.52% | 3.98 | 4.08 | 3.94 | 2,782,100 |
| May 10 2024 | 3.94 | -0.13 | -3.19% | 4.07 | 4.09 | 3.88 | 2,416,800 |
| May 09 2024 | 4.07 | -0.08 | -1.93% | 4.11 | 4.12 | 4.01 | 974,700 |
| May 08 2024 | 4.15 | 0.03 | 0.73% | 4.06 | 4.17 | 4.00 | 654,400 |
| May 07 2024 | 4.12 | -0.02 | -0.48% | 4.18 | 4.23 | 4.11 | 956,000 |
| May 06 2024 | 4.14 | -0.05 | -1.19% | 4.20 | 4.25 | 3.90 | 6,706,300 |
| May 03 2024 | 4.19 | 0.10 | 2.44% | 4.15 | 4.29 | 4.10 | 5,014,100 |
| May 02 2024 | 4.09 | -0.09 | -2.15% | 4.20 | 4.28 | 3.90 | 5,019,600 |
| Apr 30 2024 | 4.18 | -0.19 | -4.35% | 4.35 | 4.35 | 4.15 | 998,000 |
| Apr 29 2024 | 4.37 | -0.03 | -0.68% | 4.39 | 4.43 | 4.33 | 570,000 |
| Apr 26 2024 | 4.40 | 0.10 | 2.33% | 4.31 | 4.47 | 4.31 | 940,300 |
| Apr 25 2024 | 4.30 | -0.12 | -2.71% | 4.34 | 4.36 | 4.21 | 1,345,900 |
| Apr 24 2024 | 4.42 | -0.09 | -2.00% | 4.52 | 4.60 | 4.38 | 598,400 |
| Apr 23 2024 | 4.51 | -0.17 | -3.63% | 4.61 | 4.61 | 4.49 | 701,000 |
| Apr 22 2024 | 4.68 | 0.15 | 3.31% | 4.57 | 4.77 | 4.48 | 1,273,900 |
| Apr 19 2024 | 4.53 | 0.13 | 2.95% | 4.37 | 4.60 | 4.33 | 1,074,600 |
| Apr 18 2024 | 4.40 | 0.04 | 0.92% | 4.30 | 4.43 | 4.29 | 1,039,300 |
| Apr 17 2024 | 4.36 | -0.11 | -2.46% | 4.53 | 4.58 | 4.27 | 1,643,300 |
| Apr 16 2024 | 4.47 | -0.11 | -2.40% | 4.51 | 4.59 | 4.43 | 1,402,600 |
| Apr 15 2024 | 4.58 | -0.11 | -2.35% | 4.68 | 4.84 | 4.51 | 2,738,600 |
| Apr 12 2024 | 4.69 | -0.36 | -7.13% | 4.91 | 4.96 | 4.69 | 2,769,600 |
| Apr 11 2024 | 5.05 | -0.05 | -0.98% | 5.10 | 5.10 | 4.96 | 772,800 |
| Apr 10 2024 | 5.10 | -0.17 | -3.23% | 5.22 | 5.22 | 5.03 | 989,400 |
| Apr 09 2024 | 5.27 | 0.11 | 2.13% | 5.19 | 5.33 | 5.18 | 1,190,200 |
| Apr 08 2024 | 5.16 | 0.17 | 3.41% | 5.00 | 5.16 | 4.96 | 1,332,800 |
| Apr 05 2024 | 4.99 | -0.09 | -1.77% | 5.08 | 5.10 | 4.97 | 746,900 |
| Apr 04 2024 | 5.08 | -0.07 | -1.36% | 5.18 | 5.31 | 5.02 | 1,090,300 |
| Apr 03 2024 | 5.15 | -0.21 | -3.92% | 5.37 | 5.38 | 5.14 | 827,700 |
| Apr 02 2024 | 5.36 | 0.16 | 3.08% | 5.18 | 5.39 | 5.11 | 1,479,900 |
| Apr 01 2024 | 5.20 | 0.10 | 1.96% | 5.05 | 5.45 | 5.05 | 3,576,600 |
| Mar 28 2024 | 5.10 | 0.01 | 0.20% | 5.06 | 5.17 | 5.02 | 974,500 |
| Mar 27 2024 | 5.09 | 0.08 | 1.60% | 5.00 | 5.15 | 4.91 | 1,116,900 |
| Mar 26 2024 | 5.01 | 0.19 | 3.94% | 4.83 | 5.07 | 4.82 | 1,115,700 |
| Mar 25 2024 | 4.82 | -0.07 | -1.43% | 4.88 | 5.02 | 4.82 | 1,193,300 |
