Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 121.67 | 0.03 | 0.02% | 121.69 | 121.70 | 121.63 | 2,512 |
| Jun 25 2024 | 121.64 | -0.05 | -0.04% | 121.67 | 121.73 | 121.64 | 1,233 |
| Jun 24 2024 | 121.69 | 0.07 | 0.06% | 121.71 | 121.71 | 121.63 | 2,528 |
| Jun 21 2024 | 121.62 | 0.06 | 0.05% | 121.80 | 121.80 | 121.62 | 2,490 |
| Jun 20 2024 | 121.56 | 0.00 | 0.00% | 121.57 | 121.60 | 121.52 | 1,415 |
| Jun 19 2024 | 121.56 | -0.03 | -0.02% | 121.54 | 121.60 | 121.54 | 588 |
| Jun 18 2024 | 121.59 | 0.14 | 0.12% | 121.28 | 121.59 | 121.28 | 1,119 |
| Jun 17 2024 | 121.45 | -0.21 | -0.17% | 121.66 | 121.71 | 121.45 | 14,194 |
| Jun 14 2024 | 121.66 | 0.19 | 0.16% | 121.57 | 121.66 | 121.57 | 378 |
| Jun 13 2024 | 121.47 | 0.05 | 0.04% | 121.36 | 121.47 | 121.32 | 1,363 |
| Jun 12 2024 | 121.42 | 0.18 | 0.15% | 121.19 | 121.42 | 121.19 | 877 |
| Jun 11 2024 | 121.24 | 0.17 | 0.14% | 121.14 | 121.24 | 121.09 | 14,281 |
| Jun 10 2024 | 121.07 | -0.16 | -0.13% | 121.08 | 121.27 | 121.07 | 1,195 |
| Jun 07 2024 | 121.23 | -0.15 | -0.12% | 121.33 | 121.35 | 121.23 | 2,023 |
| Jun 06 2024 | 121.38 | -0.09 | -0.07% | 121.57 | 121.57 | 121.29 | 1,588 |
| Jun 05 2024 | 121.47 | 0.07 | 0.06% | 121.39 | 121.47 | 121.31 | 3,894 |
| Jun 04 2024 | 121.40 | 0.08 | 0.07% | 121.06 | 121.47 | 121.06 | 5,024 |
| Jun 03 2024 | 121.32 | 0.15 | 0.12% | 121.16 | 121.36 | 121.16 | 31,656 |
| May 31 2024 | 121.17 | -0.02 | -0.02% | 121.21 | 121.21 | 121.03 | 5,245 |
| May 30 2024 | 121.19 | 0.10 | 0.08% | 121.11 | 121.19 | 121.08 | 1,372 |
| May 29 2024 | 121.09 | -0.08 | -0.07% | 121.16 | 121.17 | 121.05 | 299 |
| May 28 2024 | 121.17 | 0.04 | 0.03% | 121.18 | 121.22 | 121.13 | 1,463 |
| May 27 2024 | 121.13 | 0.12 | 0.10% | 121.02 | 121.18 | 121.02 | 768 |
| May 24 2024 | 121.01 | -0.08 | -0.07% | 121.03 | 121.12 | 120.98 | 4,710 |
| May 23 2024 | 121.09 | -0.15 | -0.12% | 120.91 | 121.18 | 120.91 | 472 |
| May 22 2024 | 121.24 | 0.04 | 0.03% | 121.17 | 121.24 | 121.15 | 18,198 |
| May 21 2024 | 121.20 | -0.05 | -0.04% | 121.25 | 121.27 | 121.19 | 1,658 |
| May 20 2024 | 121.25 | 0.06 | 0.05% | 121.13 | 121.25 | 121.13 | 1,098 |
| May 17 2024 | 121.19 | -0.08 | -0.07% | 121.30 | 121.32 | 121.18 | 907 |
| May 16 2024 | 121.27 | -0.03 | -0.02% | 121.65 | 121.65 | 121.27 | 1,240 |
| May 15 2024 | 121.30 | 0.21 | 0.17% | 121.30 | 121.35 | 121.21 | 807 |
| May 14 2024 | 121.09 | -0.15 | -0.12% | 121.20 | 121.29 | 121.09 | 3,795 |
| May 13 2024 | 121.24 | 0.15 | 0.12% | 121.16 | 121.24 | 121.11 | 12,820 |
| May 10 2024 | 121.09 | -0.06 | -0.05% | 121.23 | 121.27 | 121.09 | 2,292 |
| May 09 2024 | 121.15 | -0.07 | -0.06% | 121.19 | 121.23 | 121.14 | 747 |
| May 08 2024 | 121.22 | -0.06 | -0.05% | 121.27 | 121.27 | 121.16 | 2,528 |
| May 07 2024 | 121.28 | 0.16 | 0.13% | 121.15 | 121.29 | 121.15 | 2,451 |
| May 06 2024 | 121.12 | -0.05 | -0.04% | 121.25 | 121.28 | 120.97 | 9,717 |
| May 03 2024 | 121.17 | 0.14 | 0.12% | 121.07 | 121.25 | 121.04 | 660 |
| May 02 2024 | 121.03 | 0.11 | 0.09% | 121.30 | 121.30 | 120.94 | 668 |
| Apr 30 2024 | 120.92 | -0.14 | -0.12% | 121.03 | 121.03 | 120.86 | 31,334 |
| Apr 29 2024 | 121.06 | 0.11 | 0.09% | 121.09 | 121.09 | 121.00 | 14,804 |
| Apr 26 2024 | 120.95 | 0.07 | 0.06% | 120.89 | 121.00 | 120.88 | 827 |
| Apr 25 2024 | 120.88 | -0.09 | -0.07% | 120.95 | 121.03 | 120.88 | 2,518 |
| Apr 24 2024 | 120.97 | -0.08 | -0.07% | 121.01 | 121.02 | 120.97 | 698 |
| Apr 23 2024 | 121.05 | -0.02 | -0.02% | 121.07 | 121.11 | 121.02 | 3,116 |
| Apr 22 2024 | 121.07 | 0.14 | 0.12% | 120.99 | 121.07 | 120.92 | 9,157 |
| Apr 19 2024 | 120.93 | -0.07 | -0.06% | 121.02 | 121.04 | 120.90 | 1,166 |
| Apr 18 2024 | 121.00 | -0.02 | -0.02% | 121.08 | 121.10 | 120.95 | 2,334 |
| Apr 17 2024 | 121.02 | 0.00 | 0.00% | 120.98 | 121.04 | 120.96 | 11,882 |
| Apr 16 2024 | 121.02 | -0.05 | -0.04% | 121.13 | 121.13 | 120.99 | 1,334 |
| Apr 15 2024 | 121.07 | -0.14 | -0.12% | 121.13 | 121.18 | 121.01 | 1,423 |
| Apr 12 2024 | 121.21 | 0.24 | 0.20% | 121.07 | 121.25 | 121.07 | 592 |
| Apr 11 2024 | 120.97 | 0.01 | 0.01% | 120.99 | 121.07 | 120.93 | 3,386 |
| Apr 10 2024 | 120.96 | -0.15 | -0.12% | 121.13 | 121.18 | 120.94 | 2,090 |
| Apr 09 2024 | 121.11 | 0.06 | 0.05% | 121.02 | 121.15 | 121.01 | 1,349 |
| Apr 08 2024 | 121.05 | -0.04 | -0.03% | 121.05 | 121.08 | 121.02 | 805 |
| Apr 05 2024 | 121.09 | -0.06 | -0.05% | 121.23 | 121.23 | 121.09 | 5,928 |
| Apr 04 2024 | 121.15 | 0.08 | 0.07% | 121.18 | 121.18 | 121.12 | 1,159 |
| Apr 03 2024 | 121.07 | -0.06 | -0.05% | 121.28 | 121.28 | 121.03 | 1,196 |
| Apr 02 2024 | 121.13 | -0.02 | -0.02% | 121.01 | 121.16 | 121.01 | 3,679 |
