|
Closing price on 11/22/2021
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.00 |
| Volume |
171,000 |
| Split-adjusted Price |
11.41 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-1.60 / -11.76%
|
13.50
|
13.50
|
12.00
|
12.00
|
12.70
|
11.41
|
171,000
|
|
|
11/19/2021
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.00
|
13.30
|
13.60
|
12.65
|
88,800
|
|
|
11/18/2021
|
+0.60 / +4.48%
|
13.20
|
14.30
|
13.20
|
14.00
|
13.90
|
13.32
|
157,500
|
|
|
11/17/2021
|
-0.10 / -0.74%
|
13.40
|
13.70
|
13.20
|
13.40
|
13.40
|
12.75
|
120,400
|
|
|
11/16/2021
|
-0.20 / -1.44%
|
14.20
|
14.20
|
13.00
|
13.70
|
13.50
|
13.03
|
271,200
|
|
|
11/15/2021
|
+0.60 / +4.41%
|
13.80
|
14.30
|
13.50
|
14.20
|
13.90
|
13.51
|
241,000
|
|
|
11/12/2021
|
+1.60 / +13.11%
|
12.70
|
14.00
|
12.70
|
13.80
|
13.60
|
13.13
|
235,700
|
|
|
11/11/2021
|
+1.40 / +12.50%
|
11.30
|
12.80
|
11.30
|
12.60
|
12.20
|
11.99
|
398,900
|
|
|
11/10/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.20
|
10.75
|
116,900
|
|
|
11/9/2021
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.30
|
10.84
|
31,500
|
|
|
11/8/2021
|
+0.10 / +0.88%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.48
|
10.84
|
93,300
|
|
|
11/5/2021
|
+0.20 / +1.79%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
10.84
|
51,600
|
|
|
11/4/2021
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.00
|
11.40
|
11.20
|
10.84
|
52,600
|
|
|
11/3/2021
|
-0.30 / -2.61%
|
11.20
|
11.70
|
11.00
|
11.20
|
11.40
|
10.65
|
101,700
|
|
|
11/2/2021
|
-0.40 / -3.33%
|
11.90
|
11.90
|
10.60
|
11.60
|
11.50
|
11.03
|
170,300
|
|
|
11/1/2021
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
12.00
|
11.32
|
118,500
|
|
|
10/29/2021
|
+0.70 / +6.09%
|
11.60
|
12.70
|
11.50
|
12.20
|
12.10
|
11.60
|
109,100
|
|
|
10/28/2021
|
+1.00 / +9.09%
|
11.20
|
12.10
|
10.90
|
12.00
|
11.50
|
11.41
|
207,300
|
|
|
10/27/2021
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.70
|
11.10
|
11.00
|
10.56
|
151,800
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.60
|
10.80
|
10.80
|
10.27
|
67,300
|
|
|
10/25/2021
|
+0.60 / +5.83%
|
10.50
|
11.20
|
10.50
|
10.90
|
10.80
|
10.37
|
109,400
|
|
|
10/22/2021
|
+0.20 / +1.94%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.30
|
9.99
|
96,600
|
|
|
10/21/2021
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
9.80
|
86,700
|
|
|
10/20/2021
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.50
|
10.08
|
45,200
|
|
|
10/19/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.20
|
10.60
|
10.50
|
10.08
|
122,200
|
|
|
10/18/2021
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.70
|
9.99
|
109,400
|
|
|
10/15/2021
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.80
|
10.90
|
11.00
|
10.37
|
33,300
|
|
|
10/14/2021
|
+0.50 / +4.67%
|
10.70
|
11.40
|
10.70
|
11.20
|
11.10
|
10.65
|
51,400
|
|
|
10/13/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.70
|
10.37
|
32,000
|
|
|
10/12/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.80
|
10.37
|
44,400
|
|
|