|
Closing price on 5/30/2025
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
24,100 |
| Split-adjusted Price |
17.50 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.30
|
17.50
|
24,100
|
|
|
5/29/2025
|
-0.40 / -2.26%
|
18.00
|
18.20
|
17.20
|
17.30
|
17.50
|
17.30
|
36,700
|
|
|
5/28/2025
|
+1.00 / +5.92%
|
17.00
|
18.20
|
17.00
|
17.90
|
17.70
|
17.90
|
71,400
|
|
|
5/27/2025
|
+0.20 / +1.19%
|
16.90
|
17.70
|
16.50
|
17.00
|
16.90
|
17.00
|
28,800
|
|
|
5/26/2025
|
+0.30 / +1.76%
|
16.60
|
17.70
|
16.40
|
17.30
|
16.80
|
17.30
|
32,700
|
|
|
5/23/2025
|
-1.00 / -5.56%
|
17.80
|
17.80
|
16.60
|
17.00
|
16.80
|
17.00
|
62,300
|
|
|
5/22/2025
|
-2.20 / -11.22%
|
19.40
|
20.00
|
17.10
|
17.40
|
16.80
|
17.40
|
101,900
|
|
|
5/21/2025
|
+2.50 / +14.53%
|
19.50
|
19.70
|
18.00
|
19.70
|
16.80
|
19.70
|
208,000
|
|
|
5/20/2025
|
+2.30 / +14.84%
|
15.20
|
17.80
|
15.10
|
17.80
|
16.80
|
17.80
|
137,600
|
|
|
5/19/2025
|
-1.30 / -7.83%
|
16.30
|
16.40
|
14.20
|
15.30
|
16.80
|
15.30
|
79,500
|
|
|
5/16/2025
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.80
|
16.40
|
32,500
|
|
|
5/15/2025
|
-0.40 / -2.31%
|
17.20
|
17.50
|
16.50
|
16.90
|
16.80
|
16.90
|
92,400
|
|
|
5/14/2025
|
-0.40 / -2.23%
|
18.50
|
18.50
|
17.00
|
17.50
|
16.80
|
17.50
|
37,400
|
|
|
5/13/2025
|
+0.50 / +2.89%
|
17.40
|
18.30
|
17.30
|
17.80
|
16.80
|
17.80
|
35,400
|
|
|
5/12/2025
|
-0.20 / -1.15%
|
17.10
|
17.60
|
17.00
|
17.20
|
16.80
|
17.20
|
56,400
|
|
|
5/9/2025
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.00
|
17.50
|
16.80
|
17.50
|
54,400
|
|
|
5/8/2025
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.60
|
17.90
|
16.80
|
17.90
|
49,800
|
|
|
5/7/2025
|
-0.30 / -1.60%
|
19.60
|
19.60
|
17.80
|
18.50
|
16.80
|
18.50
|
62,600
|
|
|
5/6/2025
|
-0.10 / -0.53%
|
19.10
|
19.30
|
18.50
|
18.90
|
16.80
|
18.90
|
49,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
18.80
|
19.80
|
18.40
|
18.80
|
16.80
|
18.80
|
21,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
18.40
|
18.90
|
18.80
|
18.90
|
34,400
|
|
|
4/28/2025
|
+0.60 / +3.30%
|
19.20
|
20.00
|
18.30
|
18.80
|
18.90
|
18.80
|
28,700
|
|
|
4/25/2025
|
+1.90 / +11.11%
|
17.40
|
19.30
|
17.10
|
19.00
|
18.20
|
19.00
|
78,800
|
|
|
4/24/2025
|
-0.30 / -1.69%
|
19.50
|
19.50
|
16.20
|
17.40
|
17.10
|
17.40
|
40,300
|
|
|
4/23/2025
|
+0.40 / +2.29%
|
19.60
|
19.70
|
17.40
|
17.90
|
17.70
|
17.90
|
41,900
|
|
|
4/22/2025
|
-1.80 / -9.42%
|
19.30
|
19.30
|
16.50
|
17.30
|
17.50
|
17.30
|
123,300
|
|
|
4/21/2025
|
-1.10 / -5.45%
|
20.50
|
20.50
|
18.80
|
19.10
|
19.10
|
19.10
|
57,400
|
|
|
4/18/2025
|
-0.10 / -0.49%
|
20.40
|
21.70
|
19.90
|
20.30
|
20.20
|
20.30
|
80,700
|
|
|
4/17/2025
|
-0.40 / -1.91%
|
23.50
|
23.50
|
20.00
|
20.50
|
20.40
|
20.50
|
32,000
|
|
|
4/16/2025
|
-0.90 / -4.13%
|
21.70
|
21.70
|
20.20
|
20.90
|
20.90
|
20.90
|
50,600
|
|
|