|
Closing price on 5/22/2020
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.10 |
| Volume |
53,100 |
| Split-adjusted Price |
2.95 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.40 / -11.43%
|
3.40
|
3.50
|
3.10
|
3.10
|
3.14
|
2.95
|
53,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.30
|
3.33
|
52,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.50
|
3.48
|
3.33
|
21,200
|
|
|
5/19/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.49
|
3.33
|
80,000
|
|
|
5/18/2020
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.00
|
3.40
|
3.13
|
3.23
|
26,800
|
|
|
5/15/2020
|
-0.20 / -5.41%
|
3.70
|
4.00
|
3.20
|
3.50
|
3.49
|
3.33
|
93,900
|
|
|
5/14/2020
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.69
|
3.52
|
73,000
|
|
|
5/13/2020
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
86,900
|
|
|
5/12/2020
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
6,000
|
|
|
5/11/2020
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.40
|
2.70
|
2.56
|
2.57
|
125,800
|
|
|
5/8/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.00
|
2.30
|
2.37
|
2.19
|
296,400
|
|
|
5/7/2020
|
+0.30 / +15.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.19
|
41,900
|
|
|
5/6/2020
|
+0.20 / +11.11%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.90
|
40,000
|
|
|
5/5/2020
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.71
|
112,400
|
|
|
5/4/2020
|
+0.20 / +14.29%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
300
|
|
|
4/29/2020
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.33
|
300
|
|
|
4/28/2020
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.24
|
300
|
|
|
4/27/2020
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
30,500
|
|
|
4/24/2020
|
-0.10 / -8.33%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.05
|
100
|
|
|
4/23/2020
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
3,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.05
|
100
|
|
|
4/21/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.05
|
169,700
|
|
|
4/20/2020
|
-0.10 / -8.33%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.05
|
100
|
|
|
4/17/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
0
|
|
|
4/16/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
0
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.14
|
0
|
|
|