|
Closing price on 11/4/2025
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
14,700 |
| Split-adjusted Price |
14.00 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
14.00
|
13.80
|
14.00
|
14,700
|
|
|
11/3/2025
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
11,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.90
|
14.10
|
14.10
|
14.10
|
16,400
|
|
|
10/30/2025
|
+0.10 / +0.70%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.10
|
14.30
|
27,200
|
|
|
10/29/2025
|
+0.60 / +4.44%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.20
|
14.10
|
13,600
|
|
|
10/28/2025
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.30
|
14.20
|
14.00
|
14.20
|
28,700
|
|
|
10/27/2025
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.70
|
13.80
|
14.00
|
13.80
|
7,100
|
|
|
10/24/2025
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
12,700
|
|
|
10/23/2025
|
+0.10 / +0.70%
|
14.20
|
14.90
|
14.00
|
14.30
|
14.20
|
14.30
|
14,100
|
|
|
10/22/2025
|
+0.20 / +1.40%
|
15.50
|
15.50
|
14.00
|
14.50
|
14.20
|
14.50
|
20,300
|
|
|
10/21/2025
|
-0.70 / -4.61%
|
15.00
|
15.00
|
13.80
|
14.50
|
14.30
|
14.50
|
24,000
|
|
|
10/20/2025
|
-0.10 / -0.67%
|
15.00
|
15.90
|
14.40
|
14.90
|
15.20
|
14.90
|
39,700
|
|
|
10/17/2025
|
+0.60 / +4.17%
|
14.80
|
16.00
|
14.40
|
15.00
|
15.00
|
15.00
|
69,000
|
|
|
10/16/2025
|
+0.30 / +2.07%
|
14.20
|
15.00
|
14.10
|
14.80
|
14.40
|
14.80
|
28,500
|
|
|
10/15/2025
|
-1.40 / -8.92%
|
14.60
|
15.10
|
14.30
|
14.30
|
14.50
|
14.30
|
61,300
|
|
|
10/14/2025
|
-0.30 / -1.90%
|
16.30
|
16.40
|
14.50
|
15.50
|
15.70
|
15.50
|
26,400
|
|
|
10/13/2025
|
+2.00 / +14.08%
|
14.50
|
16.30
|
14.50
|
16.20
|
15.80
|
16.20
|
184,900
|
|
|
10/10/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.10
|
14.20
|
14.10
|
33,000
|
|
|
10/9/2025
|
+0.20 / +1.43%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.10
|
14.20
|
20,300
|
|
|
10/8/2025
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.00
|
14.20
|
24,700
|
|
|
10/7/2025
|
+0.10 / +0.71%
|
14.50
|
14.80
|
13.90
|
14.10
|
14.10
|
14.10
|
17,800
|
|
|
10/6/2025
|
+0.10 / +0.71%
|
14.90
|
15.00
|
13.90
|
14.20
|
14.00
|
14.20
|
35,600
|
|
|
10/3/2025
|
-0.40 / -2.80%
|
15.10
|
15.10
|
13.80
|
13.90
|
14.10
|
13.90
|
19,300
|
|
|
10/2/2025
|
-0.30 / -2.07%
|
14.50
|
15.20
|
14.10
|
14.20
|
14.30
|
14.20
|
10,300
|
|
|
10/1/2025
|
+0.10 / +0.68%
|
15.70
|
15.70
|
14.20
|
14.70
|
14.50
|
14.70
|
57,900
|
|
|
9/30/2025
|
-1.40 / -8.48%
|
16.10
|
16.10
|
14.20
|
15.10
|
14.60
|
15.10
|
40,100
|
|
|
9/29/2025
|
+1.00 / +6.41%
|
16.00
|
17.00
|
16.00
|
16.60
|
16.50
|
16.60
|
80,200
|
|
|
9/26/2025
|
+2.00 / +14.49%
|
14.30
|
15.80
|
14.30
|
15.80
|
15.60
|
15.80
|
265,300
|
|
|
9/25/2025
|
+0.30 / +2.21%
|
13.60
|
14.40
|
13.50
|
13.90
|
13.80
|
13.90
|
5,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
12.90
|
14.00
|
12.90
|
13.70
|
13.60
|
13.70
|
11,900
|
|
|