Register for real-time alerts, custom portfolio, and market movers
MTIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 13,748.50 | 114.50 | 0.84% | 13,748.50 | 13,748.50 | 13,748.50 | 0 |
| Jun 11 2024 | 13,634.00 | -24.50 | -0.18% | 13,634.00 | 13,634.00 | 13,634.00 | 0 |
| Jun 10 2024 | 13,658.50 | -174.00 | -1.26% | 13,658.50 | 13,658.50 | 13,658.50 | 0 |
| Jun 07 2024 | 13,832.50 | -89.00 | -0.64% | 13,832.50 | 13,832.50 | 13,832.50 | 0 |
| Jun 06 2024 | 13,921.50 | -29.50 | -0.21% | 13,911.00 | 13,921.50 | 13,911.00 | 641 |
| Jun 05 2024 | 13,951.00 | 59.00 | 0.42% | 13,902.00 | 13,951.00 | 13,902.00 | 644 |
| Jun 04 2024 | 13,892.00 | 5.00 | 0.04% | 13,892.00 | 13,892.00 | 13,892.00 | 0 |
| Jun 03 2024 | 13,887.00 | 9.50 | 0.07% | 13,887.00 | 13,887.00 | 13,887.00 | 0 |
| May 31 2024 | 13,877.50 | 24.00 | 0.17% | 13,877.50 | 13,877.50 | 13,877.50 | 0 |
| May 30 2024 | 13,853.50 | 51.00 | 0.37% | 13,853.50 | 13,853.50 | 13,853.50 | 0 |
| May 29 2024 | 13,802.50 | -68.50 | -0.49% | 13,802.50 | 13,802.50 | 13,802.50 | 0 |
| May 28 2024 | 13,871.00 | -15.50 | -0.11% | 13,871.00 | 13,871.00 | 13,871.00 | 0 |
| May 24 2024 | 13,886.50 | -28.50 | -0.20% | 13,886.50 | 13,886.50 | 13,886.50 | 0 |
| May 23 2024 | 13,915.00 | -22.00 | -0.16% | 13,934.00 | 13,934.00 | 13,915.00 | 14 |
| May 22 2024 | 13,937.00 | -57.00 | -0.41% | 13,937.00 | 13,937.00 | 13,937.00 | 0 |
| May 21 2024 | 13,994.00 | -3.00 | -0.02% | 14,031.00 | 14,031.00 | 13,994.00 | 12 |
| May 20 2024 | 13,997.00 | -34.50 | -0.25% | 13,989.00 | 13,997.00 | 13,989.00 | 96 |
| May 17 2024 | 14,031.50 | -90.00 | -0.64% | 14,031.50 | 14,031.50 | 14,031.50 | 0 |
| May 16 2024 | 14,121.50 | -16.50 | -0.12% | 14,121.50 | 14,121.50 | 14,121.50 | 0 |
| May 15 2024 | 14,138.00 | 88.00 | 0.63% | 14,138.00 | 14,138.00 | 14,138.00 | 0 |
| May 14 2024 | 14,050.00 | -13.00 | -0.09% | 14,050.00 | 14,050.00 | 14,050.00 | 0 |
| May 13 2024 | 14,063.00 | -14.50 | -0.10% | 14,075.00 | 14,075.00 | 14,063.00 | 2 |
| May 10 2024 | 14,077.50 | -36.50 | -0.26% | 14,077.50 | 14,077.50 | 14,077.50 | 0 |
| May 09 2024 | 14,114.00 | -6.00 | -0.04% | 14,114.00 | 14,114.00 | 14,114.00 | 0 |
| May 08 2024 | 14,120.00 | -8.50 | -0.06% | 14,120.00 | 14,120.00 | 14,120.00 | 0 |
| May 07 2024 | 14,128.50 | 61.00 | 0.43% | 14,128.50 | 14,128.50 | 14,128.50 | 0 |
| May 03 2024 | 14,067.50 | 68.00 | 0.49% | 14,067.50 | 14,067.50 | 14,067.50 | 0 |
| May 02 2024 | 13,999.50 | 20.50 | 0.15% | 13,999.00 | 13,999.50 | 13,999.00 | 676 |
| May 01 2024 | 13,979.00 | 22.00 | 0.16% | 13,979.00 | 13,979.00 | 13,979.00 | 0 |
| Apr 30 2024 | 13,957.00 | -16.00 | -0.11% | 13,999.00 | 13,999.00 | 13,957.00 | 675 |
| Apr 29 2024 | 13,973.00 | -3.50 | -0.03% | 13,976.00 | 13,976.00 | 13,960.00 | 2,059 |
| Apr 26 2024 | 13,976.50 | 31.50 | 0.23% | 13,976.50 | 13,976.50 | 13,976.50 | 0 |
| Apr 25 2024 | 13,945.00 | -44.50 | -0.32% | 13,945.00 | 13,945.00 | 13,945.00 | 0 |
| Apr 24 2024 | 13,989.50 | -98.00 | -0.70% | 13,989.50 | 13,989.50 | 13,989.50 | 0 |
| Apr 23 2024 | 14,087.50 | -45.50 | -0.32% | 14,087.50 | 14,087.50 | 14,087.50 | 0 |
| Apr 22 2024 | 14,133.00 | 97.00 | 0.69% | 14,133.00 | 14,133.00 | 14,133.00 | 0 |
| Apr 19 2024 | 14,036.00 | 41.50 | 0.30% | 14,036.00 | 14,036.00 | 14,036.00 | 103 |
| Apr 18 2024 | 13,994.50 | -22.50 | -0.16% | 13,994.50 | 13,994.50 | 13,994.50 | 0 |
| Apr 17 2024 | 14,017.00 | -19.50 | -0.14% | 14,006.00 | 14,025.00 | 13,986.00 | 733 |
| Apr 16 2024 | 14,036.50 | 2.50 | 0.02% | 14,036.50 | 14,036.50 | 14,036.50 | 0 |
| Apr 15 2024 | 14,034.00 | -81.00 | -0.57% | 14,034.00 | 14,034.00 | 14,034.00 | 0 |
| Apr 12 2024 | 14,115.00 | 129.50 | 0.93% | 14,115.00 | 14,115.00 | 14,115.00 | 276 |
| Apr 11 2024 | 13,985.50 | -45.50 | -0.32% | 13,985.50 | 13,985.50 | 13,985.50 | 0 |
| Apr 10 2024 | 14,031.00 | -47.50 | -0.34% | 14,031.00 | 14,031.00 | 14,031.00 | 7 |
| Apr 09 2024 | 14,078.50 | 45.50 | 0.32% | 14,078.50 | 14,078.50 | 14,078.50 | 0 |
| Apr 08 2024 | 14,033.00 | -13.00 | -0.09% | 14,033.00 | 14,033.00 | 14,033.00 | 0 |
| Apr 05 2024 | 14,046.00 | -21.00 | -0.15% | 14,104.00 | 14,104.00 | 14,046.00 | 2,002 |
| Apr 04 2024 | 14,067.00 | 55.00 | 0.39% | 14,035.00 | 14,067.00 | 14,035.00 | 27 |
| Apr 03 2024 | 14,012.00 | 33.00 | 0.24% | 14,012.00 | 14,012.00 | 14,012.00 | 0 |
| Apr 02 2024 | 13,979.00 | -67.50 | -0.48% | 13,979.00 | 13,979.00 | 13,979.00 | 0 |
| Mar 28 2024 | 14,046.50 | -67.50 | -0.48% | 14,051.00 | 14,051.00 | 14,046.50 | 44 |
| Mar 27 2024 | 14,114.00 | 43.00 | 0.31% | 14,114.00 | 14,114.00 | 14,114.00 | 0 |
| Mar 26 2024 | 14,071.00 | 27.50 | 0.20% | 14,071.00 | 14,071.00 | 14,071.00 | 0 |
| Mar 25 2024 | 14,043.50 | -47.50 | -0.34% | 14,064.00 | 14,066.00 | 14,043.50 | 4 |
| Mar 22 2024 | 14,091.00 | 61.50 | 0.44% | 14,050.00 | 14,091.00 | 14,050.00 | 2 |
| Mar 21 2024 | 14,029.50 | 105.50 | 0.76% | 14,029.50 | 14,029.50 | 14,029.50 | 0 |
| Mar 20 2024 | 13,924.00 | -11.50 | -0.08% | 13,924.00 | 13,924.00 | 13,924.00 | 0 |
| Mar 19 2024 | 13,935.50 | -27.00 | -0.19% | 13,946.00 | 13,946.00 | 13,935.50 | 2 |
| Mar 18 2024 | 13,962.50 | 11.00 | 0.08% | 13,962.50 | 13,962.50 | 13,962.50 | 0 |
| Mar 15 2024 | 13,951.50 | -13.00 | -0.09% | 13,951.50 | 13,951.50 | 13,951.50 | 0 |
