|
Closing price on 7/16/2025
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.40 |
| Volume |
15,400 |
| Split-adjusted Price |
16.20 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
+0.30 / +1.89%
|
16.40
|
16.40
|
15.40
|
16.20
|
15.70
|
16.20
|
15,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
15.90
|
16.00
|
14,600
|
|
|
7/14/2025
|
-0.10 / -0.61%
|
15.40
|
16.30
|
15.20
|
16.30
|
16.00
|
16.30
|
19,500
|
|
|
7/11/2025
|
-0.20 / -1.21%
|
16.70
|
16.80
|
16.10
|
16.30
|
16.40
|
16.30
|
24,900
|
|
|
7/10/2025
|
-0.40 / -2.37%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
16.50
|
22,200
|
|
|
7/9/2025
|
+0.60 / +3.70%
|
16.80
|
17.30
|
16.70
|
16.80
|
16.90
|
16.80
|
31,000
|
|
|
7/8/2025
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.20
|
16.30
|
11,400
|
|
|
7/7/2025
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.20
|
16.40
|
15,200
|
|
|
7/4/2025
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.20
|
16.40
|
15,400
|
|
|
7/3/2025
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.30
|
16.60
|
18,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.50
|
16.60
|
8,500
|
|
|
7/1/2025
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.60
|
16.50
|
26,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.70
|
16.60
|
8,400
|
|
|
6/27/2025
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.60
|
16.80
|
17,900
|
|
|
6/26/2025
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.90
|
17.00
|
16,200
|
|
|
6/25/2025
|
+0.20 / +1.19%
|
17.30
|
17.30
|
16.70
|
17.00
|
16.80
|
17.00
|
17,100
|
|
|
6/24/2025
|
+0.40 / +2.41%
|
17.30
|
17.30
|
16.60
|
17.00
|
16.80
|
17.00
|
11,500
|
|
|
6/23/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
17.00
|
16.60
|
17.00
|
32,400
|
|
|
6/20/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.80
|
17.30
|
17.00
|
17.30
|
38,900
|
|
|
6/19/2025
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.40
|
17.40
|
20,800
|
|
|
6/18/2025
|
-0.40 / -2.29%
|
17.30
|
17.60
|
17.00
|
17.10
|
17.20
|
17.10
|
30,500
|
|
|
6/17/2025
|
+0.20 / +1.17%
|
18.20
|
18.20
|
17.20
|
17.30
|
17.50
|
17.30
|
10,400
|
|
|
6/16/2025
|
-0.20 / -1.16%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.10
|
17.00
|
36,900
|
|
|
6/13/2025
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.00
|
17.30
|
17.20
|
17.30
|
28,900
|
|
|
6/12/2025
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
17.50
|
7,800
|
|
|
6/11/2025
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.50
|
17.50
|
9,700
|
|
|
6/10/2025
|
-0.30 / -1.70%
|
17.60
|
18.00
|
17.20
|
17.30
|
17.40
|
17.30
|
13,200
|
|
|
6/9/2025
|
-1.00 / -5.46%
|
18.30
|
18.30
|
17.00
|
17.30
|
17.60
|
17.30
|
33,000
|
|
|
6/6/2025
|
-0.50 / -2.69%
|
19.20
|
19.20
|
17.50
|
18.10
|
18.30
|
18.10
|
34,100
|
|
|
6/5/2025
|
+1.90 / +11.11%
|
17.60
|
19.30
|
17.20
|
19.00
|
18.60
|
19.00
|
152,500
|
|
|