|
Closing price on 5/9/2025
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
54,400 |
| Split-adjusted Price |
17.50 |
There is no data on 5/10/2025. Display data on 5/9/2025 instead.
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.80
|
17.50
|
54,400
|
|
|
5/8/2025
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.60
|
17.90
|
17.80
|
17.90
|
49,800
|
|
|
5/7/2025
|
-0.30 / -1.60%
|
19.60
|
19.60
|
17.80
|
18.50
|
18.00
|
18.50
|
62,600
|
|
|
5/6/2025
|
-0.10 / -0.53%
|
19.10
|
19.30
|
18.50
|
18.90
|
18.80
|
18.90
|
49,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
18.80
|
19.80
|
18.40
|
18.80
|
19.00
|
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
|
|
|
4/15/2025
|
-0.40 / -1.83%
|
25.00
|
25.00
|
20.90
|
21.50
|
21.80
|
21.50
|
86,600
|
|
|
4/14/2025
|
+1.80 / +8.91%
|
21.70
|
23.00
|
21.00
|
22.00
|
21.90
|
22.00
|
59,700
|
|
|
4/11/2025
|
+0.10 / +0.48%
|
23.90
|
23.90
|
18.80
|
21.00
|
20.20
|
21.00
|
98,000
|
|
|
4/10/2025
|
+2.70 / +14.84%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
10,900
|
|
|
4/9/2025
|
-3.10 / -14.55%
|
18.20
|
20.30
|
18.20
|
18.20
|
18.20
|
18.20
|
233,300
|
|
|
4/8/2025
|
-3.60 / -14.81%
|
23.00
|
24.80
|
20.70
|
20.70
|
21.30
|
20.70
|
64,600
|
|
|
4/4/2025
|
-1.10 / -4.49%
|
27.10
|
27.10
|
22.70
|
23.40
|
24.30
|
23.40
|
107,800
|
|
|
4/3/2025
|
+1.90 / +7.88%
|
27.70
|
27.70
|
21.10
|
26.00
|
24.50
|
26.00
|
306,800
|
|
|
4/2/2025
|
+3.10 / +14.69%
|
23.90
|
24.20
|
23.30
|
24.20
|
24.10
|
24.20
|
218,000
|
|
|
4/1/2025
|
+2.80 / +14.89%
|
19.50
|
21.60
|
18.40
|
21.60
|
21.10
|
21.60
|
173,400
|
|
|
3/31/2025
|
+0.20 / +1.10%
|
18.90
|
19.40
|
18.00
|
18.40
|
18.80
|
18.40
|
28,400
|
|
|
3/28/2025
|
-0.60 / -3.14%
|
20.20
|
20.20
|
17.90
|
18.50
|
18.20
|
18.50
|
38,000
|
|
|
3/27/2025
|
+0.10 / +0.53%
|
20.00
|
21.30
|
18.60
|
19.00
|
19.10
|
19.00
|
30,000
|
|
|
3/26/2025
|
+1.20 / +6.74%
|
17.90
|
20.40
|
17.90
|
19.00
|
18.90
|
19.00
|
87,900
|
|
|
3/25/2025
|
+0.50 / +2.91%
|
17.50
|
18.40
|
17.30
|
17.70
|
17.80
|
17.70
|
42,500
|
|
|