Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MTIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 42.05 | 0.23 | 0.56% | 41.90 | 42.05 | 41.90 | 59 |
| Jun 13 2024 | 41.815 | 0.16 | 0.37% | 41.815 | 41.815 | 41.795 | 576 |
| Jun 12 2024 | 41.66 | 0.07 | 0.17% | 41.66 | 41.665 | 41.66 | 334 |
| Jun 11 2024 | 41.59 | -0.33 | -0.78% | 41.48 | 41.59 | 41.44 | 339 |
| Jun 10 2024 | 41.915 | 0.00 | 0.00% | 41.915 | 41.915 | 41.915 | 0 |
| Jun 07 2024 | 41.915 | -0.15 | -0.34% | 41.955 | 41.96 | 41.915 | 102 |
| Jun 06 2024 | 42.06 | 0.01 | 0.02% | 42.065 | 42.09 | 42.045 | 2,669 |
| Jun 05 2024 | 42.05 | 0.01 | 0.02% | 41.965 | 42.05 | 41.965 | 557 |
| Jun 04 2024 | 42.04 | 0.17 | 0.42% | 42.03 | 42.04 | 41.945 | 105 |
| Jun 03 2024 | 41.865 | 0.16 | 0.37% | 41.72 | 41.865 | 41.665 | 1,271 |
| May 31 2024 | 41.71 | 0.10 | 0.24% | 41.62 | 41.71 | 41.62 | 192 |
| May 30 2024 | 41.61 | -0.02 | -0.05% | 41.645 | 41.645 | 41.61 | 193 |
| May 29 2024 | 41.63 | -0.37 | -0.88% | 41.76 | 41.78 | 41.63 | 165 |
| May 28 2024 | 42.00 | -0.03 | -0.07% | 42.025 | 42.025 | 41.96 | 95 |
| May 27 2024 | 42.03 | 0.15 | 0.36% | 41.835 | 42.03 | 41.825 | 342 |
| May 24 2024 | 41.88 | 0.09 | 0.20% | 41.84 | 41.88 | 41.84 | 255 |
| May 23 2024 | 41.795 | -0.14 | -0.32% | 41.995 | 41.995 | 41.795 | 297 |
| May 22 2024 | 41.93 | -0.14 | -0.32% | 41.93 | 41.93 | 41.93 | 107 |
| May 21 2024 | 42.065 | 0.03 | 0.07% | 42.005 | 42.065 | 42.005 | 29 |
| May 20 2024 | 42.035 | -0.05 | -0.12% | 41.98 | 42.035 | 41.98 | 262 |
| May 17 2024 | 42.085 | -0.17 | -0.39% | 42.055 | 42.11 | 42.055 | 420 |
| May 16 2024 | 42.25 | 0.18 | 0.43% | 42.23 | 42.255 | 42.23 | 358 |
| May 15 2024 | 42.07 | 0.04 | 0.08% | 42.105 | 42.105 | 42.07 | 231 |
| May 14 2024 | 42.035 | 0.05 | 0.12% | 42.02 | 42.035 | 42.02 | 37 |
| May 13 2024 | 41.985 | 0.05 | 0.11% | 41.945 | 41.985 | 41.945 | 82 |
| May 10 2024 | 41.94 | -0.04 | -0.10% | 42.10 | 42.10 | 41.94 | 52 |
| May 09 2024 | 41.98 | -0.11 | -0.26% | 42.13 | 42.13 | 41.98 | 941 |
| May 08 2024 | 42.09 | -0.10 | -0.23% | 42.09 | 42.09 | 42.09 | 1 |
| May 07 2024 | 42.185 | 0.04 | 0.08% | 42.22 | 42.22 | 42.185 | 211 |
| May 06 2024 | 42.15 | 0.16 | 0.37% | 42.12 | 42.15 | 42.115 | 740 |
| May 03 2024 | 41.995 | 0.14 | 0.33% | 41.93 | 42.105 | 41.93 | 16,905 |
| May 02 2024 | 41.855 | -0.01 | -0.02% | 41.865 | 41.865 | 41.855 | 85 |
| Apr 30 2024 | 41.865 | 0.01 | 0.01% | 41.89 | 41.89 | 41.865 | 5,264 |
| Apr 29 2024 | 41.86 | 26.36 | 170.10% | 41.86 | 41.86 | 41.86 | 100 |
| Apr 26 2024 | 15.498 | 0.00 | 0.00% | 15.498 | 15.498 | 15.498 | 0 |
| Apr 25 2024 | 15.498 | 0.00 | 0.00% | 15.498 | 15.498 | 15.498 | 0 |
| Apr 24 2024 | 15.498 | -0.07 | -0.45% | 15.53 | 15.542 | 15.498 | 588 |
| Apr 23 2024 | 15.568 | 0.06 | 0.41% | 15.588 | 15.606 | 15.568 | 875 |
| Apr 22 2024 | 15.504 | -0.04 | -0.23% | 15.522 | 15.522 | 15.504 | 295 |
| Apr 19 2024 | 15.54 | -0.03 | -0.22% | 15.578 | 15.578 | 15.54 | 2,032 |
| Apr 18 2024 | 15.574 | 0.02 | 0.15% | 15.58 | 15.58 | 15.574 | 459 |
| Apr 17 2024 | 15.55 | -0.03 | -0.18% | 15.544 | 15.554 | 15.544 | 377 |
| Apr 16 2024 | 15.578 | -0.04 | -0.24% | 15.578 | 15.578 | 15.578 | 61 |
| Apr 15 2024 | 15.616 | -0.06 | -0.37% | 15.636 | 15.648 | 15.616 | 2,013 |
| Apr 12 2024 | 15.674 | 0.00 | -0.03% | 15.666 | 15.678 | 15.662 | 984 |
| Apr 11 2024 | 15.678 | -0.02 | -0.14% | 15.584 | 15.678 | 15.57 | 627 |
| Apr 10 2024 | 15.70 | 0.02 | 0.13% | 15.658 | 15.704 | 15.656 | 1,522 |
| Apr 09 2024 | 15.68 | 0.10 | 0.62% | 15.62 | 15.68 | 15.62 | 3,434 |
| Apr 08 2024 | 15.584 | -0.08 | -0.51% | 15.586 | 15.586 | 15.572 | 282 |
| Apr 05 2024 | 15.664 | 0.03 | 0.20% | 15.666 | 15.666 | 15.664 | 722 |
| Apr 04 2024 | 15.632 | 0.00 | 0.01% | 15.63 | 15.648 | 15.63 | 1,668 |
| Apr 03 2024 | 15.63 | -0.03 | -0.22% | 15.604 | 15.63 | 15.604 | 1,771 |
| Apr 02 2024 | 15.664 | -0.05 | -0.32% | 15.648 | 15.664 | 15.648 | 653 |
| Mar 28 2024 | 15.714 | -0.01 | -0.04% | 15.73 | 15.73 | 15.698 | 1,162 |
| Mar 27 2024 | 15.72 | 0.02 | 0.14% | 15.704 | 15.72 | 15.704 | 1,038 |
| Mar 26 2024 | 15.698 | 0.02 | 0.13% | 15.698 | 15.698 | 15.698 | 66 |
| Mar 25 2024 | 15.678 | 0.01 | 0.04% | 15.696 | 15.696 | 15.678 | 259 |
| Mar 22 2024 | 15.672 | 0.02 | 0.10% | 15.674 | 15.686 | 15.672 | 333 |
| Mar 21 2024 | 15.656 | 0.03 | 0.20% | 15.656 | 15.656 | 15.656 | 106 |
| Mar 20 2024 | 15.624 | 0.00 | 0.00% | 15.64 | 15.644 | 15.624 | 806 |
| Mar 19 2024 | 15.624 | 0.02 | 0.12% | 15.62 | 15.626 | 15.61 | 710 |
