|
Closing price on 3/12/2026
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.00 |
| Volume |
22,000 |
| Split-adjusted Price |
13.80 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
+0.50 / +3.76%
|
14.10
|
14.10
|
13.00
|
13.80
|
13.43
|
13.80
|
22,000
|
|
|
3/11/2026
|
+0.90 / +6.98%
|
12.90
|
13.90
|
12.90
|
13.80
|
13.30
|
13.80
|
27,600
|
|
|
3/10/2026
|
+1.10 / +9.02%
|
12.00
|
13.30
|
12.00
|
13.30
|
12.90
|
13.30
|
28,500
|
|
|
3/9/2026
|
-1.90 / -13.67%
|
13.90
|
13.90
|
11.90
|
12.00
|
12.20
|
12.00
|
77,900
|
|
|
3/6/2026
|
-0.90 / -6.08%
|
14.30
|
14.50
|
13.50
|
13.90
|
13.90
|
13.90
|
73,600
|
|
|
3/5/2026
|
-0.30 / -2.00%
|
15.10
|
15.90
|
14.30
|
14.70
|
14.80
|
14.70
|
39,800
|
|
|
3/4/2026
|
-1.20 / -7.41%
|
15.70
|
16.30
|
14.00
|
15.00
|
15.00
|
15.00
|
45,200
|
|
|
3/3/2026
|
+0.20 / +1.24%
|
17.00
|
17.50
|
15.60
|
16.30
|
16.20
|
16.30
|
50,400
|
|
|
3/2/2026
|
+2.20 / +14.97%
|
14.70
|
16.90
|
14.50
|
16.90
|
16.10
|
16.90
|
204,300
|
|
|
2/27/2026
|
+0.70 / +5.00%
|
14.10
|
15.20
|
14.10
|
14.70
|
14.70
|
14.70
|
39,800
|
|
|
2/26/2026
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.80
|
14.10
|
14.00
|
14.10
|
19,100
|
|
|
2/25/2026
|
+0.10 / +0.73%
|
13.30
|
14.30
|
12.60
|
13.80
|
13.80
|
13.80
|
25,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.50
|
14.00
|
13.70
|
14.00
|
21,400
|
|
|
2/23/2026
|
+0.60 / +4.44%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.00
|
14.10
|
17,700
|
|
|
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
|
|
|