Register for streaming realtime charts, analysis tools, and prices.
MTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 756,973 |
| May 17 2024 | 17.25 | 0.25 | 1.47% | 17.00 | 17.25 | 17.00 | 566,315 |
| May 16 2024 | 17.00 | 0.50 | 3.03% | 16.50 | 17.00 | 16.50 | 199,310 |
| May 15 2024 | 16.50 | 0.25 | 1.54% | 16.50 | 16.50 | 16.50 | 430,077 |
| May 14 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 16.25 | 790,790 |
| May 13 2024 | 16.25 | 0.25 | 1.56% | 16.00 | 16.25 | 16.00 | 456,295 |
| May 10 2024 | 16.00 | -0.25 | -1.54% | 16.25 | 16.25 | 16.00 | 281,155 |
| May 09 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.50 | 16.25 | 586,126 |
| May 08 2024 | 16.25 | 0.75 | 4.84% | 15.50 | 17.25 | 15.25 | 2,596,702 |
| May 07 2024 | 15.50 | 1.25 | 8.77% | 14.50 | 15.50 | 14.25 | 961,472 |
| May 03 2024 | 14.25 | -0.75 | -5.00% | 15.00 | 15.00 | 14.25 | 592,555 |
| May 02 2024 | 15.00 | -0.50 | -3.23% | 15.50 | 15.50 | 15.00 | 298,441 |
| May 01 2024 | 15.50 | 1.25 | 8.77% | 14.25 | 15.75 | 14.00 | 1,775,847 |
| Apr 30 2024 | 14.25 | 0.25 | 1.79% | 14.00 | 14.25 | 14.00 | 860,054 |
| Apr 29 2024 | 14.00 | 0.50 | 3.70% | 13.50 | 14.00 | 13.50 | 300,542 |
| Apr 26 2024 | 13.50 | 0.25 | 1.89% | 13.25 | 13.50 | 13.25 | 442,369 |
| Apr 25 2024 | 13.25 | 0.48 | 3.72% | 12.775 | 13.25 | 12.75 | 490,331 |
| Apr 24 2024 | 12.775 | -0.33 | -2.48% | 13.00 | 13.00 | 12.25 | 700,304 |
| Apr 23 2024 | 13.10 | -1.40 | -9.66% | 14.00 | 14.00 | 12.75 | 1,994,910 |
| Apr 22 2024 | 14.50 | 5.25 | 56.76% | 10.75 | 14.50 | 10.75 | 9,092,718 |
| Apr 19 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 90,710 |
| Apr 18 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 27,236 |
| Apr 17 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 131,025 |
| Apr 16 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 9.25 | 110,200 |
| Apr 15 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 41,249 |
| Apr 12 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 255,508 |
| Apr 11 2024 | 9.50 | 0.25 | 2.70% | 9.25 | 9.75 | 9.25 | 340,329 |
| Apr 10 2024 | 9.25 | 0.25 | 2.78% | 9.00 | 9.50 | 9.00 | 858,154 |
| Apr 09 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 438,631 |
| Apr 08 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 148,533 |
| Apr 05 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 140,748 |
| Apr 04 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 40,901 |
| Apr 03 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 87,260 |
| Apr 02 2024 | 9.00 | 0.75 | 9.09% | 8.25 | 9.00 | 8.25 | 818,924 |
| Mar 28 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.30 | 8.25 | 469,633 |
| Mar 27 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 815,736 |
| Mar 26 2024 | 8.25 | -0.25 | -2.94% | 8.50 | 8.55 | 8.15 | 492,763 |
| Mar 25 2024 | 8.50 | 0.25 | 3.03% | 8.25 | 8.50 | 8.25 | 132,230 |
| Mar 22 2024 | 8.25 | -0.50 | -5.71% | 8.75 | 8.75 | 8.25 | 406,135 |
| Mar 21 2024 | 8.75 | -0.25 | -2.78% | 8.75 | 8.75 | 8.75 | 233,655 |
| Mar 20 2024 | 9.00 | 0.25 | 2.86% | 8.75 | 9.00 | 8.75 | 179,374 |
| Mar 19 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 85,962 |
| Mar 18 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 140,907 |
| Mar 15 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 2,512 |
| Mar 14 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 76,846 |
| Mar 13 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 9.00 | 8.75 | 212,402 |
| Mar 12 2024 | 8.75 | -0.35 | -3.85% | 9.10 | 9.10 | 8.75 | 373,522 |
| Mar 11 2024 | 9.10 | -0.15 | -1.62% | 9.25 | 9.25 | 9.10 | 136,556 |
| Mar 08 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 57,034 |
| Mar 07 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 252,014 |
| Mar 06 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 207,729 |
| Mar 05 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 158,703 |
| Mar 04 2024 | 9.25 | -0.75 | -7.50% | 10.00 | 10.00 | 9.25 | 627,864 |
| Mar 01 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.50 | 10.00 | 547,308 |
| Feb 29 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 490,690 |
| Feb 28 2024 | 10.00 | 0.25 | 2.56% | 9.75 | 10.50 | 9.75 | 3,666,039 |
| Feb 27 2024 | 9.75 | 1.05 | 12.07% | 8.50 | 9.75 | 8.25 | 25,871,838 |
| Feb 26 2024 | 8.70 | -0.05 | -0.57% | 8.50 | 9.00 | 8.25 | 2,087,916 |
| Feb 23 2024 | 8.75 | 0.00 | 0.00% | 8.50 | 8.75 | 8.25 | 1,296,054 |
| Feb 22 2024 | 8.75 | 0.25 | 2.94% | 8.25 | 9.00 | 8.25 | 2,637,745 |
| Feb 21 2024 | 8.50 | -0.50 | -5.56% | 9.00 | 9.20 | 8.25 | 699,596 |
