|
Closing price on 9/16/2021
|
|
| Open |
13.50 |
| High |
15.10 |
| Low |
13.50 |
| Volume |
378,400 |
| Split-adjusted Price |
13.32 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
+0.80 / +6.06%
|
13.50
|
15.10
|
13.50
|
14.00
|
14.10
|
13.32
|
378,400
|
|
|
9/15/2021
|
+1.70 / +14.53%
|
11.70
|
13.40
|
11.70
|
13.40
|
13.20
|
12.75
|
97,100
|
|
|
9/14/2021
|
+1.50 / +14.56%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.70
|
11.22
|
254,200
|
|
|
9/13/2021
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.30
|
10.60
|
10.30
|
10.08
|
430,200
|
|
|
9/10/2021
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
8.94
|
176,700
|
|
|
9/9/2021
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.30
|
9.04
|
166,900
|
|
|
9/8/2021
|
-1.00 / -10.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.40
|
8.56
|
213,000
|
|
|
9/7/2021
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.70
|
9.80
|
10.00
|
9.32
|
342,100
|
|
|
9/6/2021
|
+1.20 / +13.64%
|
9.50
|
10.10
|
9.10
|
10.00
|
10.10
|
9.51
|
190,200
|
|
|
9/1/2021
|
+1.10 / +14.29%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
8.37
|
275,300
|
|
|
8/31/2021
|
+1.00 / +14.29%
|
7.10
|
8.00
|
7.10
|
8.00
|
7.70
|
7.61
|
198,700
|
|
|
8/30/2021
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.66
|
31,000
|
|
|
8/27/2021
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
6.66
|
46,300
|
|
|
8/26/2021
|
+0.10 / +1.49%
|
7.20
|
7.30
|
6.60
|
6.80
|
6.90
|
6.47
|
34,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.37
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.37
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.37
|
0
|
|
|
8/20/2021
|
+0.20 / +3.13%
|
6.50
|
7.00
|
6.40
|
6.60
|
6.70
|
6.28
|
44,400
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.09
|
0
|
|
|
8/18/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.09
|
0
|
|
|
8/17/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.09
|
0
|
|
|
8/16/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.09
|
0
|
|
|
8/13/2021
|
+0.80 / +14.04%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.40
|
6.18
|
61,100
|
|
|
8/12/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
0
|
|
|
8/11/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
0
|
|
|
8/10/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
0
|
|
|
8/9/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.42
|
0
|
|
|
8/6/2021
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
5.52
|
60,000
|
|
|
8/5/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.23
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.23
|
0
|
|
|