|
Closing price on 3/10/2025
|
|
| Open |
23.00 |
| High |
25.90 |
| Low |
22.70 |
| Volume |
223,200 |
| Split-adjusted Price |
25.30 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+1.90 / +8.12%
|
23.00
|
25.90
|
22.70
|
25.30
|
24.40
|
25.30
|
223,200
|
|
|
3/7/2025
|
-0.80 / -3.36%
|
24.60
|
24.60
|
22.90
|
23.00
|
23.40
|
23.00
|
76,900
|
|
|
3/6/2025
|
-0.10 / -0.41%
|
24.90
|
25.00
|
23.30
|
24.00
|
23.80
|
24.00
|
52,700
|
|
|
3/5/2025
|
+0.80 / +3.43%
|
24.90
|
25.00
|
23.70
|
24.10
|
24.10
|
24.10
|
43,800
|
|
|
3/4/2025
|
-1.60 / -6.30%
|
27.20
|
27.20
|
22.80
|
23.80
|
23.30
|
23.80
|
185,000
|
|
|
3/3/2025
|
-0.20 / -0.78%
|
26.00
|
27.80
|
23.80
|
25.40
|
25.40
|
25.40
|
109,600
|
|
|
2/28/2025
|
+0.60 / +2.39%
|
26.90
|
27.00
|
24.50
|
25.70
|
25.60
|
25.70
|
105,500
|
|
|
2/27/2025
|
+2.20 / +9.52%
|
24.00
|
26.50
|
22.70
|
25.30
|
25.10
|
25.30
|
314,900
|
|
|
2/26/2025
|
+0.80 / +3.57%
|
22.10
|
25.00
|
22.00
|
23.20
|
23.10
|
23.20
|
97,800
|
|
|
2/25/2025
|
-3.90 / -14.89%
|
27.90
|
27.90
|
22.30
|
22.30
|
22.40
|
22.30
|
360,000
|
|
|
2/24/2025
|
-4.40 / -14.81%
|
29.30
|
29.80
|
25.30
|
25.30
|
26.20
|
25.30
|
319,100
|
|
|
2/21/2025
|
+0.40 / +1.39%
|
31.00
|
31.00
|
28.50
|
29.20
|
29.70
|
29.20
|
152,600
|
|
|
2/20/2025
|
+3.80 / +14.84%
|
26.00
|
29.40
|
25.00
|
29.40
|
28.80
|
29.40
|
393,100
|
|
|
2/19/2025
|
-2.10 / -7.72%
|
26.00
|
28.90
|
23.20
|
25.10
|
25.60
|
25.10
|
232,500
|
|
|
2/18/2025
|
-0.90 / -3.35%
|
30.00
|
30.90
|
23.00
|
26.00
|
27.20
|
26.00
|
538,300
|
|
|
2/17/2025
|
+3.50 / +14.96%
|
25.00
|
26.90
|
25.00
|
26.90
|
26.90
|
26.90
|
447,300
|
|
|
2/14/2025
|
+3.00 / +14.63%
|
23.00
|
23.50
|
21.00
|
23.50
|
23.40
|
23.50
|
178,100
|
|
|
2/13/2025
|
+2.70 / +14.75%
|
19.30
|
21.00
|
18.00
|
21.00
|
20.50
|
21.00
|
293,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
17.30
|
18.60
|
18.30
|
18.60
|
70,800
|
|
|
2/11/2025
|
-1.00 / -5.10%
|
20.50
|
22.00
|
17.30
|
18.60
|
18.60
|
18.60
|
147,000
|
|
|
2/10/2025
|
+1.20 / +6.45%
|
18.70
|
21.30
|
15.90
|
19.80
|
19.60
|
19.80
|
342,800
|
|
|
2/7/2025
|
+2.40 / +14.81%
|
17.90
|
18.60
|
16.60
|
18.60
|
18.60
|
18.60
|
349,100
|
|
|
2/6/2025
|
+2.10 / +14.58%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.20
|
16.50
|
240,700
|
|
|
2/5/2025
|
+1.10 / +8.15%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.40
|
14.60
|
213,900
|
|
|
2/4/2025
|
+0.90 / +7.14%
|
14.00
|
14.20
|
12.90
|
13.50
|
13.50
|
13.50
|
87,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
12.80
|
14.80
|
11.90
|
12.90
|
12.60
|
12.90
|
112,800
|
|
|
1/24/2025
|
-2.10 / -14.38%
|
14.50
|
14.50
|
12.50
|
12.50
|
12.90
|
12.50
|
231,500
|
|
|
1/23/2025
|
+0.30 / +2.16%
|
15.50
|
15.50
|
13.80
|
14.20
|
14.60
|
14.20
|
109,900
|
|
|
1/22/2025
|
+1.80 / +14.40%
|
13.00
|
14.30
|
12.00
|
14.30
|
13.90
|
14.30
|
259,900
|
|
|
1/21/2025
|
+0.50 / +4.13%
|
12.20
|
13.00
|
12.20
|
12.60
|
12.50
|
12.60
|
72,600
|
|
|