|
Closing price on 1/15/2025
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
107,000 |
| Split-adjusted Price |
11.20 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
-0.60 / -5.08%
|
11.70
|
11.90
|
11.00
|
11.20
|
11.50
|
11.20
|
107,000
|
|
|
1/14/2025
|
-0.20 / -1.65%
|
12.00
|
12.40
|
11.50
|
11.90
|
11.80
|
11.90
|
61,300
|
|
|
1/13/2025
|
+0.10 / +0.85%
|
11.90
|
13.00
|
11.80
|
11.90
|
12.10
|
11.90
|
144,600
|
|
|
1/10/2025
|
+0.70 / +6.31%
|
11.00
|
12.20
|
11.00
|
11.80
|
11.80
|
11.80
|
129,600
|
|
|
1/9/2025
|
-0.40 / -3.54%
|
12.00
|
12.00
|
10.60
|
10.90
|
11.10
|
10.90
|
49,800
|
|
|
1/8/2025
|
+0.40 / +3.67%
|
11.00
|
11.70
|
10.70
|
11.30
|
11.30
|
11.30
|
88,700
|
|
|
1/7/2025
|
-0.60 / -5.17%
|
11.40
|
11.70
|
10.50
|
11.00
|
10.90
|
11.00
|
72,800
|
|
|
1/6/2025
|
+1.20 / +11.76%
|
10.80
|
11.70
|
10.80
|
11.40
|
11.60
|
11.40
|
219,300
|
|
|
1/3/2025
|
+1.40 / +14.89%
|
9.50
|
10.80
|
9.50
|
10.80
|
10.20
|
10.80
|
132,200
|
|
|
1/2/2025
|
-0.30 / -2.97%
|
9.60
|
10.00
|
9.20
|
9.80
|
9.40
|
9.80
|
88,200
|
|
|
12/31/2024
|
-0.50 / -4.95%
|
10.50
|
10.70
|
9.60
|
9.60
|
10.10
|
9.60
|
46,800
|
|
|
12/30/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
9.50
|
10.30
|
10.10
|
10.30
|
93,400
|
|
|
12/27/2024
|
-1.30 / -11.02%
|
11.20
|
11.80
|
10.10
|
10.50
|
10.30
|
10.50
|
241,600
|
|
|
12/26/2024
|
+0.40 / +3.70%
|
12.40
|
12.40
|
10.90
|
11.20
|
11.80
|
11.20
|
435,100
|
|
|
12/25/2024
|
+1.40 / +14.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
26,700
|
|
|
12/24/2024
|
+1.30 / +14.94%
|
8.70
|
10.00
|
8.40
|
10.00
|
9.40
|
10.00
|
227,400
|
|
|
12/23/2024
|
+0.10 / +1.18%
|
9.00
|
9.50
|
8.30
|
8.60
|
8.70
|
8.60
|
113,700
|
|
|
12/20/2024
|
+1.00 / +12.82%
|
7.80
|
8.90
|
7.40
|
8.80
|
8.50
|
8.80
|
163,200
|
|
|
12/19/2024
|
-1.00 / -11.36%
|
8.40
|
8.60
|
7.50
|
7.80
|
7.80
|
7.80
|
213,000
|
|
|
12/18/2024
|
+0.70 / +8.86%
|
8.00
|
9.00
|
7.90
|
8.60
|
8.80
|
8.60
|
164,300
|
|
|
12/17/2024
|
+1.00 / +14.49%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
7.90
|
341,400
|
|
|
12/16/2024
|
+0.90 / +15.00%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.90
|
6.90
|
84,800
|
|
|
12/13/2024
|
+0.70 / +13.21%
|
5.40
|
6.00
|
5.30
|
6.00
|
6.00
|
6.00
|
291,400
|
|
|
12/12/2024
|
+0.50 / +10.00%
|
4.90
|
5.70
|
4.90
|
5.50
|
5.30
|
5.50
|
46,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.80
|
5.00
|
5.00
|
5.00
|
35,400
|
|
|
12/10/2024
|
0.00 / 0.00%
|
5.10
|
5.50
|
4.90
|
5.00
|
5.00
|
5.00
|
34,600
|
|
|
12/9/2024
|
+0.60 / +13.33%
|
4.80
|
5.10
|
4.60
|
5.10
|
5.00
|
5.10
|
59,300
|
|
|
12/6/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
9,700
|
|
|
12/5/2024
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
6,000
|
|
|
12/4/2024
|
-0.20 / -4.26%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
3,400
|
|
|