Register to chat with like-minded investors on our interactive forums.
MTB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 139.30 | 0.26 | 0.19% | 138.93 | 140.98 | 138.375 | 816,801 |
| Apr 17 2024 | 139.04 | 1.65 | 1.20% | 138.61 | 140.1599 | 137.76 | 1,169,843 |
| Apr 16 2024 | 137.39 | -3.55 | -2.52% | 138.975 | 138.975 | 136.18 | 1,173,042 |
| Apr 15 2024 | 140.94 | 6.38 | 4.74% | 139.95 | 145.41 | 138.62 | 2,948,413 |
| Apr 12 2024 | 134.56 | -0.62 | -0.46% | 133.90 | 135.33 | 132.90 | 1,432,515 |
| Apr 11 2024 | 135.18 | 0.32 | 0.24% | 135.10 | 135.9399 | 133.0322 | 973,337 |
| Apr 10 2024 | 134.86 | -5.90 | -4.19% | 137.165 | 137.19 | 133.82 | 1,164,674 |
| Apr 09 2024 | 140.76 | 0.19 | 0.14% | 141.04 | 141.92 | 140.00 | 750,473 |
| Apr 08 2024 | 140.57 | 1.86 | 1.34% | 139.57 | 141.855 | 138.80 | 968,962 |
| Apr 05 2024 | 138.71 | 0.60 | 0.43% | 137.50 | 138.96 | 137.105 | 782,212 |
| Apr 04 2024 | 138.11 | -0.94 | -0.68% | 141.23 | 141.23 | 137.505 | 1,145,142 |
| Apr 03 2024 | 139.05 | -1.60 | -1.14% | 140.72 | 141.69 | 138.51 | 1,041,111 |
| Apr 02 2024 | 140.65 | -2.57 | -1.79% | 142.265 | 142.37 | 140.26 | 924,210 |
| Apr 01 2024 | 143.22 | -2.22 | -1.53% | 146.18 | 146.18 | 142.67 | 716,101 |
| Mar 28 2024 | 145.44 | 0.64 | 0.44% | 145.25 | 146.2081 | 144.1547 | 817,069 |
| Mar 27 2024 | 144.80 | 3.57 | 2.53% | 142.17 | 144.85 | 141.88 | 817,734 |
| Mar 26 2024 | 141.23 | -1.07 | -0.75% | 143.24 | 143.44 | 141.00 | 805,238 |
| Mar 25 2024 | 142.30 | 0.15 | 0.11% | 142.54 | 144.365 | 142.105 | 810,760 |
| Mar 22 2024 | 142.15 | -3.70 | -2.54% | 146.21 | 147.01 | 142.09 | 913,663 |
| Mar 21 2024 | 145.85 | 2.66 | 1.86% | 144.09 | 146.245 | 143.19 | 1,128,315 |
| Mar 20 2024 | 143.19 | 3.58 | 2.56% | 138.89 | 143.61 | 138.44 | 868,938 |
| Mar 19 2024 | 139.61 | -1.32 | -0.94% | 140.54 | 141.37 | 139.17 | 889,978 |
| Mar 18 2024 | 140.93 | 0.40 | 0.28% | 141.70 | 141.9299 | 138.61 | 881,395 |
| Mar 15 2024 | 140.53 | 0.19 | 0.14% | 139.44 | 142.31 | 139.44 | 4,982,964 |
| Mar 14 2024 | 140.34 | -2.85 | -1.99% | 142.38 | 143.60 | 139.44 | 1,139,943 |
| Mar 13 2024 | 143.19 | -0.05 | -0.03% | 143.88 | 146.79 | 142.76 | 952,078 |
| Mar 12 2024 | 143.24 | 0.41 | 0.29% | 142.91 | 144.29 | 142.15 | 842,489 |
| Mar 11 2024 | 142.83 | 0.09 | 0.06% | 142.16 | 144.20 | 141.64 | 981,213 |
| Mar 08 2024 | 142.74 | -0.63 | -0.44% | 144.75 | 145.20 | 142.69 | 754,893 |
| Mar 07 2024 | 143.37 | 1.73 | 1.22% | 142.85 | 145.425 | 141.40 | 1,649,931 |
| Mar 06 2024 | 141.64 | -2.22 | -1.54% | 143.20 | 144.39 | 138.99 | 1,487,081 |
| Mar 05 2024 | 143.86 | 3.91 | 2.79% | 139.19 | 144.38 | 139.19 | 1,143,462 |
| Mar 04 2024 | 139.95 | 3.04 | 2.22% | 139.30 | 142.48 | 137.92 | 1,138,289 |
| Mar 01 2024 | 136.91 | -2.83 | -2.03% | 137.54 | 138.09 | 134.135 | 943,632 |
| Feb 29 2024 | 139.74 | 1.61 | 1.17% | 139.95 | 140.6459 | 137.6292 | 1,444,948 |
| Feb 28 2024 | 138.13 | -0.60 | -0.43% | 137.84 | 139.12 | 137.59 | 546,523 |
| Feb 27 2024 | 138.73 | 3.05 | 2.25% | 136.70 | 139.055 | 136.485 | 835,866 |
| Feb 26 2024 | 135.68 | -2.42 | -1.75% | 137.60 | 139.25 | 135.19 | 811,512 |
| Feb 23 2024 | 138.10 | 0.12 | 0.09% | 138.12 | 138.91 | 136.97 | 534,698 |
| Feb 22 2024 | 137.98 | 0.86 | 0.63% | 137.55 | 139.57 | 136.71 | 1,432,280 |
| Feb 21 2024 | 137.12 | -0.24 | -0.17% | 137.06 | 137.88 | 135.2901 | 761,091 |
| Feb 20 2024 | 137.36 | -0.95 | -0.69% | 136.93 | 138.37 | 136.04 | 797,778 |
| Feb 16 2024 | 138.31 | 0.60 | 0.44% | 136.73 | 138.56 | 136.03 | 1,165,045 |
| Feb 15 2024 | 137.71 | 1.55 | 1.14% | 136.88 | 139.98 | 136.42 | 1,148,366 |
| Feb 14 2024 | 136.16 | 3.43 | 2.58% | 134.41 | 136.80 | 134.10 | 1,229,276 |
| Feb 13 2024 | 132.73 | -4.00 | -2.93% | 135.31 | 135.31 | 130.84 | 1,183,509 |
| Feb 12 2024 | 136.73 | 3.40 | 2.55% | 133.31 | 138.42 | 133.05 | 1,056,984 |
| Feb 09 2024 | 133.33 | 1.71 | 1.30% | 131.07 | 133.51 | 130.09 | 1,020,701 |
| Feb 08 2024 | 131.62 | 1.15 | 0.88% | 129.63 | 132.45 | 128.73 | 1,115,220 |
| Feb 07 2024 | 130.47 | -1.80 | -1.36% | 133.06 | 133.06 | 128.31 | 2,208,114 |
| Feb 06 2024 | 132.27 | -0.71 | -0.53% | 132.83 | 134.55 | 130.64 | 1,077,528 |
| Feb 05 2024 | 132.98 | -0.51 | -0.38% | 132.19 | 134.32 | 131.86 | 1,003,369 |
| Feb 02 2024 | 133.49 | 1.76 | 1.34% | 128.59 | 134.58 | 128.59 | 1,998,481 |
| Feb 01 2024 | 131.73 | -6.37 | -4.61% | 137.39 | 137.58 | 128.31 | 3,870,278 |
| Jan 31 2024 | 138.10 | -5.63 | -3.92% | 138.20 | 141.97 | 137.1325 | 1,715,167 |
| Jan 30 2024 | 143.73 | 0.97 | 0.68% | 142.44 | 144.345 | 142.18 | 951,772 |
| Jan 29 2024 | 142.76 | 1.24 | 0.88% | 141.10 | 142.81 | 140.23 | 741,263 |
| Jan 26 2024 | 141.52 | -0.52 | -0.37% | 142.69 | 143.50 | 141.20 | 626,642 |
| Jan 25 2024 | 142.04 | -0.64 | -0.45% | 143.76 | 144.42 | 140.33 | 887,963 |
| Jan 24 2024 | 142.68 | 0.87 | 0.61% | 142.72 | 143.6899 | 140.94 | 1,277,019 |
| Jan 23 2024 | 141.81 | -0.16 | -0.11% | 142.33 | 143.87 | 140.78 | 1,305,929 |
| Jan 22 2024 | 141.97 | 2.58 | 1.85% | 140.25 | 142.50 | 139.84 | 1,590,054 |
