Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.95 | 0.65 | 8.90% | 7.95 | 7.95 | 7.95 | 226 |
| May 09 2024 | 7.30 | 0.00 | 0.00% | 8.20 | 8.20 | 7.30 | 242 |
| May 08 2024 | 7.30 | -0.33 | -4.33% | 8.39 | 8.39 | 7.30 | 285 |
| May 07 2024 | 7.63 | -0.38 | -4.74% | 7.52 | 7.89 | 7.25 | 651 |
| May 06 2024 | 8.01 | 0.00 | 0.00% | 8.00 | 8.01 | 7.89 | 391 |
| May 03 2024 | 8.01 | -0.06 | -0.74% | 8.07 | 8.32 | 8.01 | 762 |
| May 02 2024 | 8.07 | 0.00 | 0.00% | 8.30 | 8.30 | 8.07 | 93 |
| May 01 2024 | 8.07 | -0.21 | -2.49% | 8.63 | 8.63 | 8.07 | 357 |
| Apr 30 2024 | 8.2757 | 0.00 | 0.00% | 8.20 | 8.2757 | 8.20 | 156 |
| Apr 29 2024 | 8.2757 | 0.09 | 1.05% | 8.10 | 8.2757 | 8.10 | 1,367 |
| Apr 26 2024 | 8.19 | -0.15 | -1.80% | 8.34 | 8.34 | 8.19 | 227 |
| Apr 25 2024 | 8.34 | 0.01 | 0.08% | 8.49 | 8.49 | 8.10 | 1,605 |
| Apr 24 2024 | 8.3333 | 0.00 | 0.00% | 8.30 | 8.3333 | 8.30 | 75 |
| Apr 23 2024 | 8.3333 | 0.00 | 0.00% | 8.46 | 8.46 | 8.3333 | 73 |
| Apr 22 2024 | 8.3333 | 0.00 | 0.00% | 8.49 | 8.49 | 8.25 | 142 |
| Apr 19 2024 | 8.3333 | 0.13 | 1.63% | 8.20 | 8.3333 | 8.20 | 1,574 |
| Apr 18 2024 | 8.20 | 0.00 | 0.00% | 8.21 | 8.21 | 8.20 | 90 |
| Apr 17 2024 | 8.20 | -0.30 | -3.53% | 8.43 | 8.43 | 8.20 | 190 |
| Apr 16 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 163 |
| Apr 15 2024 | 8.50 | 0.00 | 0.00% | 8.45 | 8.50 | 8.45 | 81 |
| Apr 12 2024 | 8.50 | 0.19 | 2.29% | 8.65 | 8.65 | 8.50 | 184 |
| Apr 11 2024 | 8.31 | 0.00 | 0.00% | 8.50 | 8.50 | 8.31 | 66 |
| Apr 10 2024 | 8.31 | -0.13 | -1.54% | 8.44 | 8.44 | 8.31 | 169 |
| Apr 09 2024 | 8.4401 | 0.00 | 0.00% | 8.66 | 8.66 | 8.44 | 491 |
| Apr 08 2024 | 8.4401 | -0.36 | -4.09% | 9.33 | 9.33 | 8.43 | 2,053 |
| Apr 05 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 90 |
| Apr 04 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 198 |
| Apr 03 2024 | 8.80 | 0.00 | 0.00% | 8.69 | 8.80 | 8.64 | 187 |
| Apr 02 2024 | 8.80 | 0.60 | 7.32% | 8.20 | 8.80 | 8.20 | 1,056 |
| Apr 01 2024 | 8.20 | -0.02 | -0.24% | 8.45 | 8.49 | 8.20 | 2,733 |
| Mar 28 2024 | 8.22 | 0.00 | 0.00% | 8.52 | 8.52 | 8.22 | 251 |
| Mar 27 2024 | 8.22 | 0.00 | 0.00% | 8.41 | 8.41 | 8.22 | 108 |
| Mar 26 2024 | 8.22 | -0.46 | -5.30% | 9.13 | 9.13 | 8.22 | 194 |
| Mar 25 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.68 | 8.66 | 93 |
| Mar 22 2024 | 8.68 | 0.15 | 1.76% | 8.54 | 8.68 | 8.43 | 447 |
| Mar 21 2024 | 8.53 | 0.00 | 0.00% | 8.70 | 8.95 | 8.53 | 315 |
| Mar 20 2024 | 8.53 | 0.00 | 0.00% | 8.54 | 8.54 | 8.53 | 105 |
| Mar 19 2024 | 8.53 | -0.48 | -5.33% | 9.00 | 9.00 | 8.53 | 406 |
| Mar 18 2024 | 9.01 | 0.00 | 0.00% | 9.01 | 9.01 | 8.31 | 404 |
| Mar 15 2024 | 9.01 | 0.00 | 0.00% | 9.50 | 9.50 | 9.00 | 407 |
| Mar 14 2024 | 9.01 | 0.16 | 1.81% | 8.70 | 9.01 | 8.70 | 251 |
| Mar 13 2024 | 8.85 | 0.30 | 3.51% | 8.90 | 8.90 | 8.54 | 498 |
| Mar 12 2024 | 8.55 | -0.61 | -6.66% | 8.96 | 8.96 | 8.35 | 666 |
| Mar 11 2024 | 9.16 | 1.00 | 12.25% | 8.17 | 9.16 | 8.17 | 1,308 |
| Mar 08 2024 | 8.16 | -0.70 | -7.89% | 8.70 | 8.80 | 8.16 | 458 |
| Mar 07 2024 | 8.859 | 0.00 | 0.00% | 8.95 | 8.95 | 8.859 | 250 |
| Mar 06 2024 | 8.859 | 0.06 | 0.67% | 8.32 | 8.859 | 8.29 | 1,382 |
| Mar 05 2024 | 8.80 | 0.57 | 6.93% | 8.23 | 8.80 | 8.20 | 2,201 |
| Mar 04 2024 | 8.23 | -0.75 | -8.35% | 8.67 | 8.86 | 8.23 | 943 |
| Mar 01 2024 | 8.98 | 0.00 | 0.00% | 8.55 | 8.98 | 8.55 | 360 |
| Feb 29 2024 | 8.98 | 0.48 | 5.65% | 8.50 | 8.98 | 8.50 | 488 |
| Feb 28 2024 | 8.50 | -0.37 | -4.17% | 8.98 | 8.98 | 8.50 | 772 |
| Feb 27 2024 | 8.87 | 0.00 | 0.00% | 9.00 | 9.49 | 8.87 | 299 |
| Feb 26 2024 | 8.87 | -0.20 | -2.21% | 9.33 | 9.33 | 8.66 | 548 |
| Feb 23 2024 | 9.07 | 0.00 | 0.00% | 8.98 | 9.07 | 8.68 | 349 |
| Feb 22 2024 | 9.07 | 0.00 | 0.00% | 9.10 | 9.12 | 9.07 | 124 |
| Feb 21 2024 | 9.07 | 0.00 | 0.00% | 9.05 | 9.07 | 8.80 | 365 |
| Feb 20 2024 | 9.07 | 0.12 | 1.34% | 8.93 | 9.70 | 8.93 | 2,983 |
| Feb 16 2024 | 8.95 | 0.00 | 0.00% | 9.01 | 9.01 | 8.85 | 379 |
| Feb 15 2024 | 8.95 | 0.16 | 1.82% | 9.85 | 9.95 | 8.95 | 1,517 |
| Feb 14 2024 | 8.79 | 0.00 | 0.00% | 8.80 | 9.68 | 8.79 | 187 |
| Feb 13 2024 | 8.79 | -0.09 | -1.01% | 9.03 | 9.03 | 8.79 | 218 |
| Feb 12 2024 | 8.88 | -0.07 | -0.78% | 8.78 | 8.89 | 8.70 | 1,420 |
