Register for streaming realtime charts, analysis tools, and prices.
MTEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.64 | 0.09 | 5.81% | 1.60 | 1.67 | 1.52 | 14,777 |
| Apr 23 2024 | 1.55 | 0.05 | 3.33% | 1.48 | 1.5899 | 1.45 | 23,617 |
| Apr 22 2024 | 1.50 | 0.03 | 2.04% | 1.45 | 1.54 | 1.40 | 26,256 |
| Apr 19 2024 | 1.47 | -0.02 | -1.01% | 1.48 | 1.48 | 1.41 | 12,509 |
| Apr 18 2024 | 1.485 | -0.10 | -6.01% | 1.58 | 1.58 | 1.45 | 36,643 |
| Apr 17 2024 | 1.58 | -0.08 | -4.82% | 1.61 | 1.70 | 1.55 | 48,312 |
| Apr 16 2024 | 1.66 | -0.12 | -6.74% | 1.85 | 1.85 | 1.59 | 54,164 |
| Apr 15 2024 | 1.78 | -0.11 | -5.82% | 1.83 | 1.89 | 1.69 | 87,880 |
| Apr 12 2024 | 1.89 | -0.04 | -2.07% | 1.88 | 1.9404 | 1.80 | 55,665 |
| Apr 11 2024 | 1.93 | 0.09 | 4.89% | 1.85 | 1.95 | 1.7262 | 200,746 |
| Apr 10 2024 | 1.84 | -0.01 | -0.54% | 1.84 | 1.90 | 1.79 | 68,213 |
| Apr 09 2024 | 1.85 | -0.13 | -6.57% | 2.03 | 2.04 | 1.6915 | 1,758,703 |
| Apr 08 2024 | 1.98 | 0.00 | 0.00% | 2.01 | 2.01 | 1.82 | 97,088 |
| Apr 05 2024 | 1.98 | 0.18 | 10.00% | 1.98 | 2.02 | 1.92 | 94,639 |
| Apr 04 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.85 | 1.74 | 21,162 |
| Apr 03 2024 | 1.80 | -0.10 | -5.26% | 1.89 | 1.89 | 1.70 | 81,757 |
| Apr 02 2024 | 1.90 | -0.17 | -8.21% | 2.08 | 2.08 | 1.87 | 35,255 |
| Apr 01 2024 | 2.07 | -0.17 | -7.59% | 2.15 | 2.1947 | 2.06 | 54,676 |
| Mar 28 2024 | 2.24 | -0.12 | -5.08% | 2.78 | 2.78 | 2.1001 | 378,400 |
| Mar 27 2024 | 2.36 | 0.07 | 3.06% | 2.30 | 2.4778 | 2.30 | 8,577 |
| Mar 26 2024 | 2.29 | -0.10 | -4.18% | 2.39 | 2.476 | 2.04 | 27,689 |
| Mar 25 2024 | 2.39 | 0.54 | 29.19% | 1.92 | 2.45 | 1.92 | 120,201 |
| Mar 22 2024 | 1.85 | 0.05 | 2.78% | 1.88 | 1.88 | 1.79 | 14,305 |
| Mar 21 2024 | 1.80 | 0.04 | 2.27% | 1.77 | 1.85 | 1.70 | 23,490 |
| Mar 20 2024 | 1.76 | -0.02 | -1.12% | 1.78 | 1.9149 | 1.68 | 28,321 |
| Mar 19 2024 | 1.78 | -0.29 | -14.01% | 2.23 | 2.52 | 1.70 | 130,485 |
| Mar 18 2024 | 2.07 | -0.68 | -24.73% | 2.75 | 2.76 | 2.00 | 71,923 |
| Mar 15 2024 | 2.75 | -0.01 | -0.36% | 2.81 | 2.81 | 2.61 | 13,684 |
| Mar 14 2024 | 2.76 | 0.03 | 1.10% | 2.73 | 2.81 | 2.52 | 21,572 |
| Mar 13 2024 | 2.73 | -0.14 | -4.71% | 2.97 | 2.98 | 2.70 | 11,992 |
| Mar 12 2024 | 2.865 | -0.33 | -10.19% | 3.14 | 3.1969 | 2.81 | 24,587 |
| Mar 11 2024 | 3.19 | -0.29 | -8.33% | 3.50 | 3.60 | 2.97 | 22,089 |
| Mar 08 2024 | 3.48 | 0.08 | 2.35% | 3.47 | 3.65 | 3.30 | 11,348 |
| Mar 07 2024 | 3.40 | -0.23 | -6.34% | 3.69 | 3.69 | 2.96 | 30,239 |
| Mar 06 2024 | 3.63 | -0.09 | -2.42% | 3.83 | 3.83 | 3.61 | 11,095 |
| Mar 05 2024 | 3.72 | -0.13 | -3.38% | 3.90 | 3.9769 | 3.62 | 23,789 |
| Mar 04 2024 | 3.85 | 0.17 | 4.62% | 3.85 | 4.12 | 3.80 | 21,754 |
| Mar 01 2024 | 3.68 | -0.17 | -4.42% | 3.74 | 3.84 | 3.59 | 12,163 |
| Feb 29 2024 | 3.85 | 0.01 | 0.26% | 3.99 | 4.00 | 3.70 | 11,816 |
| Feb 28 2024 | 3.84 | -0.19 | -4.71% | 4.08 | 4.0991 | 3.78 | 11,500 |
| Feb 27 2024 | 4.03 | 0.07 | 1.64% | 3.97 | 4.03 | 3.95 | 7,373 |
| Feb 26 2024 | 3.965 | -0.04 | -0.88% | 4.00 | 4.0999 | 3.86 | 19,727 |
| Feb 23 2024 | 4.00 | 0.14 | 3.63% | 3.85 | 4.09 | 3.8357 | 5,331 |
| Feb 22 2024 | 3.86 | -0.22 | -5.39% | 3.85 | 4.01 | 3.85 | 4,157 |
| Feb 21 2024 | 4.08 | 0.01 | 0.29% | 4.00 | 4.10 | 3.8795 | 8,826 |
| Feb 20 2024 | 4.068 | 0.33 | 8.77% | 3.84 | 4.10 | 3.70 | 30,298 |
| Feb 16 2024 | 3.74 | 0.12 | 3.31% | 3.6869 | 3.74 | 3.59 | 17,262 |
| Feb 15 2024 | 3.62 | -0.07 | -1.90% | 3.62 | 3.70 | 3.62 | 2,974 |
| Feb 14 2024 | 3.69 | -0.01 | -0.27% | 3.51 | 3.695 | 3.51 | 6,267 |
| Feb 13 2024 | 3.70 | 0.16 | 4.52% | 3.54 | 3.70 | 3.53 | 1,939 |
| Feb 12 2024 | 3.54 | 0.03 | 0.85% | 3.57 | 3.70 | 3.54 | 3,457 |
| Feb 09 2024 | 3.51 | 0.00 | 0.00% | 3.46 | 3.68 | 3.46 | 1,332 |
| Feb 08 2024 | 3.51 | 0.04 | 1.15% | 3.50 | 3.70 | 3.44 | 6,873 |
| Feb 07 2024 | 3.4701 | -0.23 | -6.21% | 3.67 | 3.74 | 3.4506 | 3,654 |
| Feb 06 2024 | 3.70 | 0.27 | 7.87% | 3.52 | 3.7209 | 3.44 | 5,159 |
| Feb 05 2024 | 3.43 | -0.25 | -6.79% | 3.57 | 3.72 | 3.40 | 2,872 |
| Feb 02 2024 | 3.68 | 0.12 | 3.37% | 3.48 | 3.68 | 3.48 | 1,252 |
| Feb 01 2024 | 3.56 | 0.05 | 1.42% | 3.51 | 3.73 | 3.51 | 4,063 |
| Jan 31 2024 | 3.51 | -0.07 | -1.96% | 3.47 | 3.57 | 3.4002 | 10,852 |
| Jan 30 2024 | 3.58 | -0.12 | -3.24% | 3.61 | 3.6769 | 3.44 | 4,895 |
| Jan 29 2024 | 3.70 | -0.04 | -1.07% | 3.56 | 3.72 | 3.43 | 3,217 |
| Jan 26 2024 | 3.74 | 0.00 | 0.00% | 3.67 | 3.74 | 3.40 | 13,079 |
