|
Closing price on 9/4/2025
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
9,900 |
| Split-adjusted Price |
15.30 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.20
|
15.30
|
9,900
|
|
|
9/3/2025
|
+0.60 / +4.03%
|
15.20
|
15.70
|
14.90
|
15.50
|
15.10
|
15.50
|
29,200
|
|
|
8/29/2025
|
-0.20 / -1.32%
|
15.30
|
15.40
|
14.80
|
15.00
|
14.90
|
15.00
|
87,700
|
|
|
8/28/2025
|
+0.40 / +2.67%
|
16.20
|
16.20
|
15.00
|
15.40
|
15.20
|
15.40
|
18,500
|
|
|
8/27/2025
|
+1.10 / +7.48%
|
15.80
|
16.00
|
14.40
|
15.80
|
15.00
|
15.80
|
49,000
|
|
|
8/26/2025
|
-0.50 / -3.23%
|
15.40
|
15.60
|
14.20
|
15.00
|
14.70
|
15.00
|
77,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.50
|
15.80
|
7,200
|
|
|
8/22/2025
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.50
|
15.90
|
15.80
|
15.90
|
20,200
|
|
|
8/21/2025
|
+0.40 / +2.53%
|
16.40
|
16.50
|
15.80
|
16.20
|
16.00
|
16.20
|
28,500
|
|
|
8/20/2025
|
+0.40 / +2.56%
|
15.60
|
17.90
|
15.50
|
16.00
|
15.80
|
16.00
|
40,000
|
|
|
8/19/2025
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.60
|
15.70
|
56,400
|
|
|
8/18/2025
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.60
|
15.80
|
15.80
|
15.80
|
30,900
|
|
|
8/15/2025
|
-0.10 / -0.62%
|
16.70
|
16.80
|
15.80
|
16.10
|
16.00
|
16.10
|
82,300
|
|
|
8/14/2025
|
+0.20 / +1.23%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.20
|
16.50
|
32,800
|
|
|
8/13/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.30
|
16.50
|
40,200
|
|
|
8/12/2025
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.50
|
16.60
|
33,100
|
|
|
8/11/2025
|
+0.40 / +2.44%
|
17.10
|
17.10
|
16.30
|
16.80
|
16.50
|
16.80
|
65,600
|
|
|
8/8/2025
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.20
|
16.90
|
16.40
|
16.90
|
24,800
|
|
|
8/7/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.80
|
16.90
|
36,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.60
|
17.00
|
16.90
|
17.00
|
25,400
|
|
|
8/5/2025
|
+0.50 / +3.01%
|
17.40
|
17.50
|
16.60
|
17.10
|
17.00
|
17.10
|
85,600
|
|
|
8/4/2025
|
+0.70 / +4.32%
|
16.40
|
17.80
|
16.10
|
16.90
|
16.60
|
16.90
|
31,900
|
|
|
8/1/2025
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.00
|
16.40
|
17.00
|
16.40
|
34,900
|
|
|
7/31/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.00
|
16.40
|
16.10
|
16.40
|
7,300
|
|
|
7/30/2025
|
-0.20 / -1.20%
|
16.50
|
17.00
|
16.10
|
16.40
|
17.00
|
16.40
|
31,200
|
|
|
7/29/2025
|
-0.80 / -4.65%
|
17.90
|
17.90
|
16.10
|
16.40
|
16.40
|
16.40
|
88,100
|
|
|
7/28/2025
|
-0.10 / -0.57%
|
17.90
|
18.90
|
16.90
|
17.40
|
17.20
|
17.40
|
144,600
|
|
|
7/25/2025
|
+0.20 / +1.16%
|
17.30
|
18.00
|
17.20
|
17.50
|
17.50
|
17.50
|
32,600
|
|
|
7/24/2025
|
-1.30 / -6.88%
|
18.50
|
18.50
|
16.90
|
17.60
|
17.30
|
17.60
|
127,300
|
|
|
7/23/2025
|
-0.20 / -1.07%
|
19.70
|
20.40
|
18.20
|
18.50
|
18.90
|
18.50
|
70,600
|
|
|