Register for real-time alerts, custom portfolio, and market movers
MTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 3.15 | -0.06 | -1.87% | 3.18 | 3.275 | 3.15 | 316,835 |
| Apr 18 2024 | 3.21 | -0.02 | -0.62% | 3.26 | 3.32 | 3.18 | 288,349 |
| Apr 17 2024 | 3.23 | 0.02 | 0.62% | 3.22 | 3.32 | 3.19 | 267,837 |
| Apr 16 2024 | 3.21 | 0.02 | 0.63% | 3.15 | 3.24 | 3.15 | 350,171 |
| Apr 15 2024 | 3.19 | -0.04 | -1.24% | 3.25 | 3.32 | 3.07 | 731,057 |
| Apr 12 2024 | 3.23 | -0.01 | -0.31% | 3.33 | 3.495 | 3.14 | 1,359,179 |
| Apr 11 2024 | 3.24 | 0.01 | 0.31% | 3.27 | 3.28 | 3.1701 | 273,506 |
| Apr 10 2024 | 3.23 | -0.06 | -1.82% | 3.23 | 3.275 | 3.16 | 467,757 |
| Apr 09 2024 | 3.29 | -0.05 | -1.50% | 3.36 | 3.46 | 3.26 | 465,981 |
| Apr 08 2024 | 3.34 | -0.02 | -0.60% | 3.40 | 3.47 | 3.23 | 651,679 |
| Apr 05 2024 | 3.36 | 0.07 | 2.13% | 3.25 | 3.48 | 3.19 | 697,152 |
| Apr 04 2024 | 3.29 | -0.16 | -4.64% | 3.44 | 3.4627 | 3.25 | 556,019 |
| Apr 03 2024 | 3.45 | 0.24 | 7.31% | 3.23 | 3.505 | 3.2257 | 765,053 |
| Apr 02 2024 | 3.215 | 0.00 | 0.16% | 3.27 | 3.27 | 3.15 | 529,966 |
| Apr 01 2024 | 3.21 | 0.10 | 3.22% | 3.20 | 3.275 | 3.12 | 635,466 |
| Mar 28 2024 | 3.11 | 0.07 | 2.30% | 3.08 | 3.18 | 3.02 | 373,113 |
| Mar 27 2024 | 3.04 | 0.10 | 3.23% | 2.96 | 3.04 | 2.95 | 174,875 |
| Mar 26 2024 | 2.945 | 0.00 | 0.17% | 3.01 | 3.015 | 2.915 | 161,535 |
| Mar 25 2024 | 2.94 | 0.00 | 0.00% | 2.96 | 3.0599 | 2.93 | 206,766 |
| Mar 22 2024 | 2.94 | -0.06 | -2.00% | 2.98 | 3.04 | 2.925 | 202,633 |
| Mar 21 2024 | 3.00 | -0.07 | -2.28% | 3.13 | 3.18 | 3.00 | 322,266 |
| Mar 20 2024 | 3.07 | 0.17 | 5.86% | 2.88 | 3.10 | 2.88 | 407,092 |
| Mar 19 2024 | 2.90 | -0.12 | -3.97% | 2.98 | 2.98 | 2.88 | 327,807 |
| Mar 18 2024 | 3.02 | -0.13 | -4.13% | 3.18 | 3.18 | 2.9805 | 466,110 |
| Mar 15 2024 | 3.15 | 0.10 | 3.28% | 3.07 | 3.185 | 3.07 | 1,213,912 |
| Mar 14 2024 | 3.05 | -0.09 | -2.87% | 3.12 | 3.16 | 3.04 | 491,667 |
| Mar 13 2024 | 3.14 | 0.19 | 6.44% | 3.01 | 3.169 | 3.00 | 562,201 |
| Mar 12 2024 | 2.95 | -0.12 | -3.91% | 3.03 | 3.04 | 2.905 | 505,371 |
| Mar 11 2024 | 3.07 | 0.24 | 8.48% | 2.87 | 3.10 | 2.84 | 1,101,924 |
| Mar 08 2024 | 2.83 | 0.05 | 1.80% | 2.82 | 2.86 | 2.765 | 789,368 |
| Mar 07 2024 | 2.78 | 0.04 | 1.46% | 2.77 | 2.79 | 2.7007 | 386,537 |
| Mar 06 2024 | 2.74 | 0.06 | 2.24% | 2.68 | 2.82 | 2.68 | 602,858 |
| Mar 05 2024 | 2.68 | -0.06 | -2.19% | 2.77 | 2.78 | 2.6412 | 532,915 |
| Mar 04 2024 | 2.74 | 0.19 | 7.45% | 2.57 | 2.76 | 2.56 | 785,725 |
| Mar 01 2024 | 2.55 | 0.16 | 6.47% | 2.40 | 2.5899 | 2.34 | 530,527 |
| Feb 29 2024 | 2.395 | -0.01 | -0.21% | 2.45 | 2.4599 | 2.35 | 320,235 |
| Feb 28 2024 | 2.40 | -0.11 | -4.38% | 2.50 | 2.50 | 2.37 | 597,707 |
| Feb 27 2024 | 2.51 | 0.02 | 0.80% | 2.47 | 2.53 | 2.455 | 419,210 |
| Feb 26 2024 | 2.49 | 0.10 | 4.18% | 2.39 | 2.49 | 2.32 | 585,557 |
| Feb 23 2024 | 2.39 | -0.03 | -1.24% | 2.42 | 2.48 | 2.37 | 989,925 |
| Feb 22 2024 | 2.42 | -0.09 | -3.59% | 2.50 | 2.51 | 2.41 | 538,090 |
| Feb 21 2024 | 2.51 | -0.07 | -2.71% | 2.58 | 2.58 | 2.50 | 328,766 |
| Feb 20 2024 | 2.58 | -0.06 | -2.27% | 2.64 | 2.68 | 2.565 | 545,237 |
| Feb 16 2024 | 2.64 | 0.02 | 0.76% | 2.63 | 2.66 | 2.58 | 256,509 |
| Feb 15 2024 | 2.62 | 0.10 | 3.97% | 2.55 | 2.6481 | 2.55 | 365,550 |
| Feb 14 2024 | 2.52 | -0.01 | -0.40% | 2.54 | 2.58 | 2.51 | 314,820 |
| Feb 13 2024 | 2.53 | -0.14 | -5.24% | 2.61 | 2.64 | 2.49 | 472,644 |
| Feb 12 2024 | 2.67 | 0.05 | 1.91% | 2.59 | 2.67 | 2.59 | 249,412 |
| Feb 09 2024 | 2.62 | -0.03 | -1.13% | 2.65 | 2.68 | 2.59 | 260,909 |
| Feb 08 2024 | 2.65 | -0.01 | -0.38% | 2.64 | 2.67 | 2.555 | 517,259 |
| Feb 07 2024 | 2.66 | -0.03 | -1.12% | 2.71 | 2.72 | 2.64 | 367,797 |
| Feb 06 2024 | 2.69 | 0.03 | 1.13% | 2.68 | 2.75 | 2.65 | 249,740 |
| Feb 05 2024 | 2.66 | -0.18 | -6.34% | 2.80 | 2.82 | 2.66 | 361,362 |
| Feb 02 2024 | 2.84 | -0.13 | -4.38% | 2.91 | 2.92 | 2.81 | 312,512 |
| Feb 01 2024 | 2.97 | 0.17 | 6.07% | 2.83 | 3.019 | 2.83 | 305,652 |
| Jan 31 2024 | 2.80 | -0.06 | -2.10% | 2.83 | 2.91 | 2.80 | 378,909 |
| Jan 30 2024 | 2.86 | -0.05 | -1.72% | 2.86 | 2.86 | 2.75 | 589,088 |
| Jan 29 2024 | 2.91 | 0.02 | 0.69% | 2.91 | 2.92 | 2.86 | 385,936 |
| Jan 26 2024 | 2.89 | -0.04 | -1.37% | 2.93 | 2.95 | 2.88 | 156,493 |
| Jan 25 2024 | 2.93 | 0.04 | 1.38% | 2.94 | 2.94 | 2.88 | 251,308 |
| Jan 24 2024 | 2.89 | -0.16 | -5.25% | 3.08 | 3.08 | 2.88 | 483,188 |
| Jan 23 2024 | 3.05 | 0.03 | 1.16% | 3.03 | 3.08 | 2.98 | 300,167 |
| Jan 22 2024 | 3.015 | -0.02 | -0.50% | 3.01 | 3.03 | 2.95 | 311,147 |
