|
Closing price on 6/2/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
0 |
| Split-adjusted Price |
9.99 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
0
|
|
|
6/1/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.99
|
800
|
|
|
5/31/2022
|
+0.30 / +3.16%
|
10.70
|
10.70
|
9.30
|
9.80
|
10.40
|
9.32
|
6,800
|
|
|
5/30/2022
|
-0.30 / -2.94%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.50
|
9.42
|
900
|
|
|
5/27/2022
|
-0.20 / -1.89%
|
9.30
|
10.40
|
9.30
|
10.40
|
10.20
|
9.89
|
800
|
|
|
5/26/2022
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.08
|
100
|
|
|
5/25/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.27
|
6,000
|
|
|
5/24/2022
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.27
|
100
|
|
|
5/23/2022
|
-1.10 / -10.00%
|
9.80
|
11.00
|
9.80
|
9.90
|
10.50
|
9.42
|
8,900
|
|
|
5/20/2022
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.46
|
1,200
|
|
|
5/19/2022
|
-0.90 / -8.26%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.00
|
9.51
|
11,800
|
|
|
5/18/2022
|
+0.10 / +0.95%
|
11.40
|
11.40
|
10.00
|
10.60
|
10.90
|
10.08
|
13,600
|
|
|
5/17/2022
|
+1.00 / +10.00%
|
11.00
|
11.00
|
9.90
|
11.00
|
10.50
|
10.46
|
11,200
|
|
|
5/16/2022
|
-0.20 / -1.98%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.00
|
9.42
|
1,600
|
|
|
5/13/2022
|
+0.20 / +2.02%
|
10.70
|
10.70
|
9.60
|
10.10
|
10.10
|
9.61
|
5,800
|
|
|
5/12/2022
|
-1.40 / -12.73%
|
10.90
|
11.10
|
9.40
|
9.60
|
9.90
|
9.13
|
6,900
|
|
|
5/11/2022
|
+0.10 / +0.93%
|
11.00
|
11.30
|
10.00
|
10.80
|
11.00
|
10.27
|
11,600
|
|
|
5/10/2022
|
+0.50 / +4.90%
|
11.10
|
11.10
|
10.00
|
10.70
|
10.70
|
10.18
|
4,000
|
|
|
5/9/2022
|
+0.10 / +0.97%
|
10.80
|
11.20
|
9.00
|
10.40
|
10.20
|
9.89
|
5,600
|
|
|
5/6/2022
|
-0.20 / -1.96%
|
11.70
|
11.70
|
10.00
|
10.00
|
10.30
|
9.51
|
7,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.00
|
10.80
|
10.20
|
10.27
|
3,800
|
|
|
5/4/2022
|
-0.30 / -2.91%
|
11.50
|
11.50
|
9.20
|
10.00
|
10.80
|
9.51
|
11,900
|
|
|
4/29/2022
|
+0.80 / +7.77%
|
11.80
|
11.80
|
9.80
|
11.10
|
10.30
|
10.56
|
5,100
|
|
|
4/28/2022
|
+1.30 / +14.44%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.30
|
9.80
|
26,700
|
|
|
4/27/2022
|
+0.10 / +1.11%
|
10.20
|
10.20
|
9.00
|
9.10
|
9.00
|
8.66
|
7,400
|
|
|
4/26/2022
|
+0.10 / +1.12%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.00
|
8.56
|
5,500
|
|
|
4/25/2022
|
-0.60 / -6.32%
|
10.50
|
10.50
|
8.60
|
8.90
|
8.90
|
8.47
|
4,000
|
|
|
4/22/2022
|
+0.30 / +3.33%
|
10.20
|
10.20
|
9.00
|
9.30
|
9.50
|
8.85
|
6,400
|
|
|
4/21/2022
|
-0.90 / -9.09%
|
10.90
|
10.90
|
8.50
|
9.00
|
9.00
|
8.56
|
11,200
|
|
|
4/20/2022
|
-1.20 / -11.01%
|
12.30
|
12.30
|
9.60
|
9.70
|
9.90
|
9.23
|
12,500
|
|
|