MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.15	50.24	50.15	50.18	50.18	-0.06%	145,204
Aug 14, 2025	50.24	50.28	50.20	50.21	50.21	-0.16%	307,401
Aug 13, 2025	50.24	50.32	50.24	50.29	50.29	0.30%	140,326
Aug 12, 2025	50.13	50.16	50.10	50.14	50.14	0.08%	211,397
Aug 11, 2025	50.14	50.19	50.10	50.10	50.10	-0.04%	137,858
Aug 8, 2025	50.11	50.14	50.10	50.12	50.12	-0.08%	114,836
Aug 7, 2025	50.20	50.22	50.14	50.16	50.16	-0.09%	66,770
Aug 6, 2025	50.19	50.21	50.10	50.21	50.21	0.05%	67,977
Aug 5, 2025	50.11	50.20	50.10	50.18	50.18	0.08%	227,064
Aug 4, 2025	50.11	50.15	50.08	50.14	50.14	0.16%	186,327
Aug 1, 2025	49.96	50.10	49.96	50.06	50.06	0.56%	224,268
Jul 31, 2025	49.81	49.86	49.78	49.78	49.78	-0.01%	177,925
Jul 30, 2025	49.81	49.90	49.77	49.79	49.79	-0.13%	116,059
Jul 29, 2025	49.70	49.86	49.70	49.85	49.85	0.32%	119,867
Jul 28, 2025	49.71	49.72	49.65	49.69	49.69	-0.54%	207,245
Jul 25, 2025	49.90	49.98	49.90	49.96	49.71	0.12%	331,662
Jul 24, 2025	49.85	49.95	49.84	49.90	49.65	-0.04%	141,186
Jul 23, 2025	50.00	50.00	49.92	49.92	49.67	-0.24%	125,573
Jul 22, 2025	49.97	50.04	49.97	50.04	49.79	0.14%	112,776
Jul 21, 2025	49.91	50.00	49.91	49.97	49.72	0.20%	128,866
Jul 18, 2025	49.88	49.89	49.83	49.87	49.62	0.16%	99,357
Jul 17, 2025	49.79	49.83	49.77	49.79	49.54	0.04%	78,850
Jul 16, 2025	49.75	49.81	49.72	49.77	49.52	0.06%	142,389
Jul 15, 2025	49.85	49.86	49.71	49.74	49.49	-0.20%	180,337
Jul 14, 2025	49.87	49.88	49.81	49.84	49.59	-0.04%	109,347
Jul 11, 2025	49.89	49.89	49.82	49.86	49.61	-0.20%	141,815
Jul 10, 2025	49.96	49.98	49.90	49.96	49.71	0.02%	153,003
Jul 9, 2025	49.89	49.99	49.89	49.95	49.70	0.26%	311,796
Jul 8, 2025	49.82	49.87	49.78	49.82	49.57	-0.12%	158,673
Jul 7, 2025	49.98	49.98	49.86	49.88	49.63	-0.12%	173,820
Jul 3, 2025	49.95	49.98	49.91	49.94	49.69	-0.20%	75,093
Jul 2, 2025	49.95	50.04	49.95	50.04	49.79	-0.02%	73,582
Jul 1, 2025	50.08	50.08	49.98	50.05	49.80	-0.08%	159,435
Jun 30, 2025	50.02	50.09	49.98	50.09	49.84	0.32%	217,741
Jun 27, 2025	49.94	50.03	49.87	49.93	49.68	-0.20%	190,584
Jun 26, 2025	49.94	50.05	49.94	50.03	49.78	0.36%	2,623,816
Jun 25, 2025	49.82	49.91	49.73	49.85	49.60	-0.48%	120,413
Jun 24, 2025	50.00	50.12	49.96	50.09	49.59	0.24%	106,481
Jun 23, 2025	49.91	50.05	49.91	49.97	49.47	0.20%	167,133
Jun 20, 2025	49.80	49.92	49.80	49.87	49.37	-	134,480
Jun 18, 2025	49.83	49.92	49.81	49.87	49.37	0.10%	133,756
Jun 17, 2025	49.79	49.84	49.75	49.82	49.32	0.16%	107,590
Jun 16, 2025	49.76	49.84	49.72	49.74	49.24	-0.08%	102,360
Jun 13, 2025	49.78	49.82	49.71	49.78	49.28	-0.20%	421,483
Jun 12, 2025	49.84	49.90	49.82	49.88	49.38	0.24%	151,894
Jun 11, 2025	49.69	49.78	49.67	49.76	49.26	0.22%	149,137
Jun 10, 2025	49.61	49.65	49.58	49.65	49.16	0.18%	132,139
Jun 9, 2025	49.46	49.60	49.45	49.56	49.07	0.17%	97,714
Jun 6, 2025	49.60	49.60	49.45	49.48	48.98	-0.43%	112,512
Jun 5, 2025	49.75	49.79	49.65	49.69	49.20	-0.18%	78,659