Register for streaming realtime charts, analysis tools, and prices.
MTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 121.20 | 1.80 | 1.51% | 119.20 | 121.20 | 118.80 | 3,429,631 |
| May 23 2024 | 119.40 | -0.60 | -0.50% | 120.80 | 120.80 | 119.20 | 1,340,447 |
| May 22 2024 | 120.00 | -0.60 | -0.50% | 122.00 | 122.00 | 120.00 | 1,542,476 |
| May 21 2024 | 120.60 | -3.60 | -2.90% | 120.20 | 123.80 | 120.20 | 2,712,017 |
| May 20 2024 | 124.20 | 2.80 | 2.31% | 123.40 | 124.20 | 121.80 | 1,508,321 |
| May 17 2024 | 121.40 | 0.40 | 0.33% | 120.80 | 121.80 | 119.60 | 5,563,068 |
| May 16 2024 | 121.00 | -0.20 | -0.17% | 117.00 | 121.00 | 117.00 | 1,972,917 |
| May 15 2024 | 121.20 | 0.80 | 0.66% | 123.40 | 123.40 | 121.00 | 1,661,561 |
| May 14 2024 | 120.40 | 1.40 | 1.18% | 120.00 | 120.60 | 119.20 | 2,713,246 |
| May 13 2024 | 119.00 | -1.20 | -1.00% | 123.40 | 123.40 | 119.00 | 1,640,671 |
| May 10 2024 | 120.20 | 1.00 | 0.84% | 120.00 | 121.00 | 119.80 | 1,573,076 |
| May 09 2024 | 119.20 | -1.20 | -1.00% | 119.20 | 120.40 | 119.00 | 1,099,507 |
| May 08 2024 | 120.40 | 1.40 | 1.18% | 121.80 | 122.20 | 119.80 | 1,549,148 |
| May 07 2024 | 119.00 | 3.00 | 2.59% | 116.60 | 119.20 | 116.60 | 1,984,647 |
| May 03 2024 | 116.00 | 1.00 | 0.87% | 114.40 | 117.60 | 114.00 | 2,892,051 |
| May 02 2024 | 115.00 | -1.00 | -0.86% | 118.20 | 118.20 | 114.80 | 3,782,832 |
| May 01 2024 | 116.00 | -1.00 | -0.85% | 117.00 | 117.00 | 115.60 | 1,047,128 |
| Apr 30 2024 | 117.00 | 0.00 | 0.00% | 113.00 | 120.00 | 113.00 | 3,266,120 |
| Apr 29 2024 | 117.00 | 2.80 | 2.45% | 115.00 | 117.00 | 114.60 | 1,752,427 |
| Apr 26 2024 | 114.20 | -0.80 | -0.70% | 115.60 | 116.40 | 114.20 | 1,545,450 |
| Apr 25 2024 | 115.00 | -1.20 | -1.03% | 116.60 | 116.60 | 114.40 | 9,246,344 |
| Apr 24 2024 | 116.20 | -3.80 | -3.17% | 116.00 | 118.40 | 114.20 | 69,295,388 |
| Apr 23 2024 | 120.00 | 2.40 | 2.04% | 120.00 | 120.20 | 117.20 | 4,281,835 |
| Apr 22 2024 | 117.60 | 1.60 | 1.38% | 117.00 | 117.80 | 116.00 | 3,393,624 |
| Apr 19 2024 | 116.00 | 0.40 | 0.35% | 116.00 | 116.20 | 114.40 | 2,269,066 |
| Apr 18 2024 | 115.60 | 1.20 | 1.05% | 115.20 | 116.00 | 113.60 | 4,223,077 |
| Apr 17 2024 | 114.40 | -1.60 | -1.38% | 117.00 | 117.00 | 114.00 | 2,326,045 |
| Apr 16 2024 | 116.00 | -3.00 | -2.52% | 118.80 | 119.40 | 116.00 | 3,219,283 |
| Apr 15 2024 | 119.00 | 7.40 | 6.63% | 118.00 | 120.80 | 117.40 | 8,789,377 |
| Apr 12 2024 | 111.60 | -0.60 | -0.53% | 114.60 | 114.60 | 111.60 | 1,509,416 |
| Apr 11 2024 | 112.20 | 0.20 | 0.18% | 112.00 | 112.60 | 110.60 | 5,713,249 |
| Apr 10 2024 | 112.00 | 0.20 | 0.18% | 112.20 | 113.40 | 111.40 | 1,078,134 |
| Apr 09 2024 | 111.80 | -0.60 | -0.53% | 111.80 | 113.00 | 111.80 | 1,263,855 |
| Apr 08 2024 | 112.40 | 0.40 | 0.36% | 112.00 | 112.80 | 110.60 | 995,836 |
| Apr 05 2024 | 112.00 | -2.60 | -2.27% | 114.20 | 114.40 | 111.80 | 2,761,708 |
| Apr 04 2024 | 114.60 | 8.80 | 8.32% | 107.20 | 114.60 | 107.00 | 4,618,066 |
| Apr 03 2024 | 105.80 | 0.40 | 0.38% | 105.00 | 105.80 | 104.20 | 1,170,025 |
| Apr 02 2024 | 105.40 | 0.40 | 0.38% | 110.00 | 110.00 | 104.40 | 1,911,550 |
| Mar 28 2024 | 105.00 | 0.40 | 0.38% | 109.60 | 109.60 | 103.80 | 2,912,948 |
| Mar 27 2024 | 104.60 | -0.60 | -0.57% | 105.00 | 106.00 | 104.20 | 4,396,115 |
| Mar 26 2024 | 105.20 | 1.60 | 1.54% | 103.20 | 105.60 | 103.20 | 2,128,718 |
| Mar 25 2024 | 103.60 | -1.80 | -1.71% | 101.80 | 105.20 | 101.80 | 2,012,987 |
| Mar 22 2024 | 105.40 | -1.60 | -1.50% | 105.20 | 107.40 | 104.60 | 1,279,786 |
| Mar 21 2024 | 107.00 | 1.20 | 1.13% | 106.80 | 107.20 | 105.60 | 1,222,848 |
| Mar 20 2024 | 105.80 | 0.80 | 0.76% | 105.00 | 106.80 | 104.60 | 1,182,871 |
| Mar 19 2024 | 105.00 | 0.20 | 0.19% | 102.00 | 106.40 | 102.00 | 1,200,851 |
| Mar 18 2024 | 104.80 | 0.60 | 0.58% | 104.00 | 105.20 | 103.80 | 1,462,610 |
| Mar 15 2024 | 104.20 | 0.20 | 0.19% | 103.60 | 105.00 | 102.40 | 3,550,412 |
| Mar 14 2024 | 104.00 | -1.00 | -0.95% | 105.00 | 105.60 | 103.80 | 1,466,739 |
| Mar 13 2024 | 105.00 | -0.60 | -0.57% | 104.00 | 106.60 | 104.00 | 2,808,261 |
| Mar 12 2024 | 105.60 | 1.40 | 1.34% | 102.60 | 105.60 | 102.60 | 1,608,051 |
| Mar 11 2024 | 104.20 | -0.80 | -0.76% | 104.60 | 104.80 | 103.20 | 1,127,183 |
| Mar 08 2024 | 105.00 | 0.40 | 0.38% | 104.80 | 105.40 | 103.80 | 1,339,378 |
| Mar 07 2024 | 104.60 | 0.80 | 0.77% | 103.80 | 106.20 | 103.80 | 1,199,749 |
| Mar 06 2024 | 103.80 | -1.20 | -1.14% | 110.00 | 110.00 | 103.80 | 980,920 |
| Mar 05 2024 | 105.00 | -0.20 | -0.19% | 106.20 | 106.20 | 105.00 | 1,018,991 |
| Mar 04 2024 | 105.20 | -2.00 | -1.87% | 107.00 | 107.80 | 104.40 | 4,290,042 |
| Mar 01 2024 | 107.20 | 0.40 | 0.37% | 109.00 | 109.20 | 106.40 | 2,454,257 |
| Feb 29 2024 | 106.80 | 0.80 | 0.75% | 102.60 | 108.00 | 102.60 | 2,526,844 |
| Feb 28 2024 | 106.00 | 0.40 | 0.38% | 105.20 | 106.20 | 104.60 | 2,328,592 |
