|
Closing price on 6/23/2022
|
|
| Open |
8.40 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
2,000 |
| Split-adjusted Price |
8.37 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.40 / +4.76%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.70
|
8.37
|
2,000
|
|
|
6/22/2022
|
+1.10 / +14.67%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.40
|
8.18
|
2,800
|
|
|
6/21/2022
|
-0.10 / -1.27%
|
8.00
|
8.00
|
6.90
|
7.80
|
7.50
|
7.42
|
8,300
|
|
|
6/20/2022
|
-0.50 / -6.02%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.42
|
3,900
|
|
|
6/17/2022
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.30
|
7.61
|
22,900
|
|
|
6/16/2022
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.18
|
1,000
|
|
|
6/15/2022
|
-0.20 / -2.25%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.80
|
8.28
|
2,300
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.70
|
8.70
|
8.90
|
8.28
|
6,800
|
|
|
6/13/2022
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
8.28
|
18,000
|
|
|
6/10/2022
|
-0.10 / -1.10%
|
9.60
|
9.60
|
8.70
|
9.00
|
9.10
|
8.56
|
14,400
|
|
|
6/9/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
8.56
|
3,200
|
|
|
6/8/2022
|
-0.10 / -1.08%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.20
|
8.75
|
29,800
|
|
|
6/7/2022
|
+0.70 / +7.69%
|
9.10
|
9.90
|
9.00
|
9.80
|
9.30
|
9.32
|
4,600
|
|
|
6/6/2022
|
-0.40 / -4.17%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.10
|
8.75
|
48,500
|
|
|
6/3/2022
|
-0.90 / -8.57%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
9.13
|
21,200
|
|
|
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
|
|
|