|
|
Closing price on 2/13/2026
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
8,800 |
| Split-adjusted Price |
13.30 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.20 / -1.48%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.50
|
13.30
|
8,800
|
|
|
2/12/2026
|
+0.40 / +3.05%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.50
|
13.50
|
12,900
|
|
|
2/11/2026
|
-0.20 / -1.48%
|
13.70
|
13.70
|
12.80
|
13.30
|
13.10
|
13.30
|
70,100
|
|
|
2/10/2026
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.20
|
13.70
|
13.50
|
13.70
|
50,300
|
|
|
2/9/2026
|
-0.30 / -2.11%
|
12.10
|
14.40
|
12.10
|
13.90
|
14.00
|
13.90
|
17,800
|
|
|
2/6/2026
|
-0.80 / -5.44%
|
14.10
|
14.60
|
13.90
|
13.90
|
14.20
|
13.90
|
42,300
|
|
|
2/5/2026
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.30
|
14.90
|
14.70
|
14.90
|
43,800
|
|
|
2/4/2026
|
-0.40 / -2.53%
|
15.80
|
16.40
|
14.90
|
15.40
|
15.50
|
15.40
|
69,300
|
|
|
2/3/2026
|
-0.50 / -3.07%
|
16.00
|
16.80
|
15.00
|
15.80
|
15.80
|
15.80
|
106,200
|
|
|
2/2/2026
|
-2.80 / -14.89%
|
18.80
|
18.80
|
16.00
|
16.00
|
16.30
|
16.00
|
88,700
|
|
|
1/30/2026
|
+1.00 / +5.92%
|
18.00
|
19.40
|
17.10
|
17.90
|
18.80
|
17.90
|
203,700
|
|
|
1/29/2026
|
+2.20 / +14.67%
|
15.00
|
17.20
|
15.00
|
17.20
|
16.90
|
17.20
|
311,700
|
|
|
1/28/2026
|
+0.10 / +0.68%
|
14.50
|
15.50
|
14.30
|
14.90
|
15.00
|
14.90
|
17,700
|
|
|
1/27/2026
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.80
|
15.00
|
4,500
|
|
|
1/26/2026
|
+0.40 / +2.86%
|
14.00
|
15.80
|
14.00
|
14.40
|
14.40
|
14.40
|
9,000
|
|
|
1/23/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.80
|
14.40
|
14.00
|
14.40
|
2,500
|
|
|
1/22/2026
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.30
|
14.80
|
14.40
|
14.80
|
39,100
|
|
|
1/21/2026
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.30
|
15.00
|
14.90
|
15.00
|
15,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
14.90
|
15.70
|
14.90
|
14.90
|
15.30
|
14.90
|
38,700
|
|
|
1/19/2026
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.50
|
15.10
|
14.90
|
15.10
|
23,100
|
|
|
1/16/2026
|
0.00 / 0.00%
|
15.20
|
15.60
|
14.80
|
14.90
|
15.10
|
14.90
|
34,100
|
|
|
1/15/2026
|
+0.40 / +2.70%
|
15.20
|
15.40
|
14.60
|
15.20
|
14.90
|
15.20
|
39,800
|
|
|
1/14/2026
|
+0.80 / +5.56%
|
14.40
|
15.50
|
14.10
|
15.20
|
14.80
|
15.20
|
64,000
|
|
|
1/13/2026
|
-0.60 / -4.05%
|
14.50
|
14.70
|
14.00
|
14.20
|
14.40
|
14.20
|
39,100
|
|
|
1/12/2026
|
-0.30 / -2.01%
|
14.70
|
15.10
|
14.60
|
14.60
|
14.80
|
14.60
|
49,500
|
|
|
1/9/2026
|
-1.50 / -9.09%
|
16.40
|
16.40
|
14.60
|
15.00
|
14.90
|
15.00
|
46,000
|
|
|
1/8/2026
|
+1.10 / +7.38%
|
16.50
|
17.10
|
15.30
|
16.00
|
16.50
|
16.00
|
80,500
|
|
|
1/7/2026
|
+1.90 / +14.50%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.90
|
15.00
|
104,200
|
|
|
1/6/2026
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.10
|
13.40
|
9,000
|
|
|
1/5/2026
|
+0.30 / +2.29%
|
13.10
|
13.40
|
12.70
|
13.40
|
13.10
|
13.40
|
9,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|