Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 26.06 | -0.10 | -0.38% | 26.06 | 26.06 | 26.06 | 4 |
| May 30 2024 | 26.16 | -0.36 | -1.36% | 26.16 | 26.16 | 26.16 | 43 |
| May 29 2024 | 26.52 | -0.12 | -0.45% | 26.52 | 26.52 | 26.52 | 0 |
| May 28 2024 | 26.64 | -0.03 | -0.11% | 26.64 | 26.64 | 26.64 | 30 |
| May 27 2024 | 26.67 | 0.07 | 0.26% | 26.67 | 26.67 | 26.67 | 22 |
| May 24 2024 | 26.60 | 0.24 | 0.91% | 26.60 | 26.60 | 26.60 | 2 |
| May 23 2024 | 26.36 | -0.16 | -0.60% | 26.64 | 26.70 | 26.36 | 252 |
| May 22 2024 | 26.52 | -0.15 | -0.56% | 26.52 | 26.52 | 26.52 | 0 |
| May 21 2024 | 26.67 | 0.04 | 0.15% | 26.65 | 26.67 | 26.65 | 311 |
| May 17 2024 | 26.63 | 0.08 | 0.30% | 26.63 | 26.63 | 26.63 | 0 |
| May 16 2024 | 26.55 | 0.09 | 0.34% | 26.58 | 26.58 | 26.55 | 700 |
| May 15 2024 | 26.46 | 0.33 | 1.26% | 26.46 | 26.46 | 26.46 | 12 |
| May 14 2024 | 26.13 | 0.20 | 0.77% | 26.13 | 26.13 | 26.13 | 4 |
| May 13 2024 | 25.93 | 0.14 | 0.54% | 25.93 | 25.93 | 25.93 | 0 |
| May 10 2024 | 25.79 | -0.06 | -0.23% | 25.75 | 25.79 | 25.75 | 100 |
| May 09 2024 | 25.85 | 0.02 | 0.08% | 25.85 | 25.85 | 25.85 | 2 |
| May 08 2024 | 25.83 | -0.19 | -0.73% | 25.83 | 25.83 | 25.83 | 0 |
| May 07 2024 | 26.02 | -0.11 | -0.42% | 26.02 | 26.02 | 26.02 | 0 |
| May 06 2024 | 26.13 | 0.39 | 1.52% | 26.13 | 26.13 | 26.13 | 3 |
| May 03 2024 | 25.74 | 0.39 | 1.54% | 25.74 | 25.74 | 25.74 | 0 |
| May 02 2024 | 25.35 | 0.46 | 1.85% | 25.26 | 25.35 | 25.26 | 300 |
| May 01 2024 | 24.89 | -0.12 | -0.48% | 24.89 | 24.89 | 24.89 | 0 |
| Apr 30 2024 | 25.01 | -0.35 | -1.38% | 25.01 | 25.01 | 25.01 | 0 |
| Apr 29 2024 | 25.36 | -0.12 | -0.47% | 25.36 | 25.36 | 25.36 | 0 |
| Apr 26 2024 | 25.48 | 0.50 | 2.00% | 25.48 | 25.48 | 25.48 | 4 |
| Apr 25 2024 | 24.98 | -0.30 | -1.19% | 24.94 | 24.98 | 24.94 | 400 |
| Apr 24 2024 | 25.28 | 0.01 | 0.04% | 25.28 | 25.28 | 25.28 | 4 |
| Apr 23 2024 | 25.27 | 0.49 | 1.98% | 25.27 | 25.27 | 25.27 | 0 |
| Apr 22 2024 | 24.78 | 0.37 | 1.52% | 24.52 | 24.78 | 24.52 | 200 |
| Apr 19 2024 | 24.41 | -0.60 | -2.40% | 24.51 | 24.51 | 24.41 | 250 |
| Apr 18 2024 | 25.01 | -0.10 | -0.40% | 25.07 | 25.07 | 25.00 | 200 |
| Apr 17 2024 | 25.11 | -0.31 | -1.22% | 25.12 | 25.12 | 25.11 | 101 |
| Apr 16 2024 | 25.42 | 0.10 | 0.39% | 25.42 | 25.42 | 25.42 | 0 |
| Apr 15 2024 | 25.32 | -0.44 | -1.71% | 25.32 | 25.32 | 25.31 | 3,003 |
| Apr 12 2024 | 25.76 | -0.53 | -2.02% | 25.76 | 25.76 | 25.76 | 1 |
| Apr 11 2024 | 26.29 | 0.32 | 1.23% | 26.03 | 26.29 | 26.03 | 440 |
| Apr 10 2024 | 25.97 | -0.04 | -0.15% | 25.97 | 25.97 | 25.97 | 0 |
| Apr 09 2024 | 26.01 | -0.05 | -0.19% | 26.01 | 26.01 | 26.01 | 84 |
| Apr 08 2024 | 26.06 | -0.04 | -0.15% | 26.06 | 26.06 | 26.06 | 0 |
| Apr 05 2024 | 26.10 | 0.29 | 1.12% | 25.97 | 26.10 | 25.97 | 138 |
| Apr 04 2024 | 25.81 | -0.38 | -1.45% | 25.81 | 25.81 | 25.81 | 0 |
| Apr 03 2024 | 26.19 | -0.04 | -0.15% | 26.17 | 26.19 | 26.16 | 619 |
| Apr 02 2024 | 26.23 | -0.13 | -0.49% | 26.00 | 26.23 | 26.00 | 216 |
| Apr 01 2024 | 26.36 | 0.03 | 0.11% | 26.43 | 26.43 | 26.36 | 512 |
| Mar 28 2024 | 26.33 | 0.03 | 0.11% | 26.33 | 26.33 | 26.33 | 0 |
| Mar 27 2024 | 26.30 | -0.05 | -0.19% | 26.30 | 26.30 | 26.30 | 0 |
| Mar 26 2024 | 26.35 | -0.02 | -0.08% | 26.47 | 26.48 | 26.35 | 1,439 |
| Mar 25 2024 | 26.37 | -0.11 | -0.42% | 26.37 | 26.37 | 26.37 | 0 |
| Mar 22 2024 | 26.48 | 0.00 | 0.00% | 26.48 | 26.48 | 26.48 | 0 |
| Mar 21 2024 | 26.48 | -0.04 | -0.15% | 26.48 | 26.48 | 26.48 | 0 |
| Mar 20 2024 | 26.52 | 0.29 | 1.11% | 26.52 | 26.52 | 26.52 | 20 |
| Mar 19 2024 | 26.23 | 0.01 | 0.04% | 26.23 | 26.23 | 26.23 | 0 |
| Mar 18 2024 | 26.22 | 0.33 | 1.27% | 26.22 | 26.22 | 26.22 | 5 |
| Mar 15 2024 | 25.89 | -0.31 | -1.18% | 25.89 | 25.89 | 25.89 | 19 |
| Mar 14 2024 | 26.20 | -0.14 | -0.53% | 26.53 | 26.53 | 26.20 | 304 |
| Mar 13 2024 | 26.34 | -0.08 | -0.30% | 26.34 | 26.34 | 26.34 | 0 |
| Mar 12 2024 | 26.42 | 0.64 | 2.48% | 26.03 | 26.42 | 26.03 | 500 |
| Mar 11 2024 | 25.78 | -0.08 | -0.31% | 25.84 | 25.84 | 25.78 | 1,000 |
| Mar 08 2024 | 25.86 | -0.21 | -0.81% | 25.94 | 25.94 | 25.86 | 160 |
| Mar 07 2024 | 26.07 | 0.30 | 1.16% | 26.07 | 26.07 | 26.07 | 0 |
| Mar 06 2024 | 25.77 | 0.24 | 0.94% | 25.77 | 25.77 | 25.77 | 0 |
| Mar 05 2024 | 25.53 | -0.47 | -1.81% | 25.50 | 25.53 | 25.50 | 135 |
