Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MQT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 10.0601 | -0.01 | -0.10% | 9.99 | 10.07 | 9.99 | 51,120 |
| Jun 06 2024 | 10.07 | 0.00 | 0.00% | 10.11 | 10.11 | 10.05 | 93,064 |
| Jun 05 2024 | 10.07 | 0.03 | 0.30% | 10.11 | 10.11 | 10.06 | 57,451 |
| Jun 04 2024 | 10.04 | 0.04 | 0.40% | 10.04 | 10.09 | 10.03 | 86,703 |
| Jun 03 2024 | 10.00 | 0.07 | 0.70% | 10.00 | 10.01 | 9.9554 | 70,282 |
| May 31 2024 | 9.93 | 0.05 | 0.52% | 9.90 | 9.96 | 9.89 | 44,889 |
| May 30 2024 | 9.879 | -0.01 | -0.11% | 9.90 | 9.925 | 9.85 | 48,022 |
| May 29 2024 | 9.89 | -0.11 | -1.10% | 9.95 | 9.97 | 9.87 | 62,471 |
| May 28 2024 | 10.00 | -0.05 | -0.50% | 10.05 | 10.07 | 9.97 | 15,456 |
| May 24 2024 | 10.05 | 0.08 | 0.80% | 10.01 | 10.05 | 9.952 | 43,888 |
| May 23 2024 | 9.97 | -0.03 | -0.30% | 10.01 | 10.01 | 9.94 | 68,156 |
| May 22 2024 | 10.00 | -0.10 | -0.99% | 10.05 | 10.08 | 9.99 | 75,786 |
| May 21 2024 | 10.10 | -0.01 | -0.10% | 10.11 | 10.12 | 10.06 | 52,777 |
| May 20 2024 | 10.11 | 0.01 | 0.10% | 10.11 | 10.12 | 10.08 | 27,595 |
| May 17 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.12 | 10.08 | 55,623 |
| May 16 2024 | 10.10 | -0.02 | -0.20% | 10.08 | 10.15 | 10.08 | 32,872 |
| May 15 2024 | 10.12 | 0.07 | 0.70% | 10.11 | 10.15 | 10.10 | 36,740 |
| May 14 2024 | 10.05 | -0.05 | -0.50% | 10.06 | 10.07 | 10.05 | 26,341 |
| May 13 2024 | 10.10 | 0.02 | 0.20% | 10.10 | 10.11 | 10.09 | 67,466 |
| May 10 2024 | 10.08 | -0.02 | -0.20% | 10.06 | 10.12 | 10.04 | 69,246 |
| May 09 2024 | 10.10 | 0.00 | 0.00% | 10.11 | 10.12 | 10.08 | 30,329 |
| May 08 2024 | 10.10 | 0.01 | 0.10% | 10.06 | 10.13 | 10.06 | 37,036 |
| May 07 2024 | 10.09 | 0.08 | 0.80% | 10.07 | 10.11 | 10.0405 | 87,731 |
| May 06 2024 | 10.01 | 0.05 | 0.50% | 9.98 | 10.02 | 9.97 | 84,541 |
| May 03 2024 | 9.96 | 0.08 | 0.81% | 9.93 | 9.98 | 9.92 | 56,532 |
| May 02 2024 | 9.88 | 0.01 | 0.10% | 9.84 | 9.88 | 9.81 | 66,026 |
| May 01 2024 | 9.87 | 0.06 | 0.61% | 9.82 | 9.89 | 9.81 | 71,002 |
| Apr 30 2024 | 9.81 | -0.03 | -0.30% | 9.82 | 9.82 | 9.79 | 82,458 |
| Apr 29 2024 | 9.84 | 0.04 | 0.41% | 9.82 | 9.855 | 9.81 | 65,613 |
| Apr 26 2024 | 9.80 | 0.03 | 0.27% | 9.76 | 9.82 | 9.76 | 61,176 |
| Apr 25 2024 | 9.774 | -0.08 | -0.77% | 9.80 | 9.80 | 9.74 | 55,715 |
| Apr 24 2024 | 9.85 | -0.05 | -0.51% | 9.84 | 9.90 | 9.84 | 68,332 |
| Apr 23 2024 | 9.90 | -0.01 | -0.10% | 9.91 | 9.94 | 9.90 | 29,938 |
| Apr 22 2024 | 9.91 | 0.03 | 0.30% | 9.91 | 9.91 | 9.86 | 59,409 |
| Apr 19 2024 | 9.88 | 0.01 | 0.10% | 9.88 | 9.92 | 9.88 | 28,542 |
| Apr 18 2024 | 9.87 | -0.05 | -0.50% | 9.88 | 9.90 | 9.8665 | 36,548 |
| Apr 17 2024 | 9.92 | 0.05 | 0.51% | 9.89 | 9.92 | 9.88 | 39,780 |
| Apr 16 2024 | 9.87 | 0.00 | 0.00% | 9.84 | 9.89 | 9.79 | 67,464 |
| Apr 15 2024 | 9.87 | -0.10 | -1.00% | 9.92 | 9.93 | 9.8501 | 39,070 |
| Apr 12 2024 | 9.97 | -0.04 | -0.40% | 9.99 | 10.01 | 9.96 | 36,094 |
| Apr 11 2024 | 10.01 | 0.02 | 0.20% | 10.03 | 10.03 | 9.965 | 44,285 |
| Apr 10 2024 | 9.99 | -0.14 | -1.38% | 10.06 | 10.06 | 9.99 | 45,073 |
| Apr 09 2024 | 10.13 | -0.03 | -0.30% | 10.17 | 10.17 | 10.11 | 56,025 |
| Apr 08 2024 | 10.16 | 0.02 | 0.20% | 10.15 | 10.19 | 10.13 | 37,473 |
| Apr 05 2024 | 10.14 | -0.02 | -0.20% | 10.11 | 10.16 | 10.10 | 45,803 |
| Apr 04 2024 | 10.16 | -0.04 | -0.39% | 10.21 | 10.22 | 10.14 | 62,044 |
| Apr 03 2024 | 10.20 | -0.05 | -0.49% | 10.20 | 10.23 | 10.14 | 65,079 |
| Apr 02 2024 | 10.25 | -0.07 | -0.68% | 10.23 | 10.27 | 10.21 | 58,442 |
| Apr 01 2024 | 10.32 | -0.19 | -1.81% | 10.48 | 10.48 | 10.26 | 59,056 |
| Mar 28 2024 | 10.51 | 0.10 | 0.96% | 10.38 | 10.51 | 10.33 | 62,892 |
| Mar 27 2024 | 10.41 | 0.03 | 0.29% | 10.36 | 10.41 | 10.33 | 80,396 |
| Mar 26 2024 | 10.38 | 0.00 | 0.00% | 10.41 | 10.41 | 10.34 | 72,267 |
| Mar 25 2024 | 10.38 | -0.04 | -0.38% | 10.39 | 10.41 | 10.36 | 36,312 |
| Mar 22 2024 | 10.42 | 0.02 | 0.19% | 10.46 | 10.47 | 10.40 | 49,527 |
| Mar 21 2024 | 10.40 | -0.08 | -0.76% | 10.46 | 10.48 | 10.40 | 44,502 |
| Mar 20 2024 | 10.48 | -0.01 | -0.10% | 10.46 | 10.49 | 10.44 | 18,672 |
| Mar 19 2024 | 10.49 | -0.02 | -0.19% | 10.48 | 10.52 | 10.47 | 15,664 |
| Mar 18 2024 | 10.51 | 0.07 | 0.67% | 10.52 | 10.52 | 10.4662 | 42,321 |
| Mar 15 2024 | 10.44 | 0.01 | 0.10% | 10.40 | 10.46 | 10.38 | 31,567 |
| Mar 14 2024 | 10.43 | -0.10 | -0.95% | 10.46 | 10.47 | 10.39 | 44,786 |
| Mar 13 2024 | 10.53 | 0.03 | 0.29% | 10.50 | 10.55 | 10.50 | 33,941 |
| Mar 12 2024 | 10.50 | -0.03 | -0.28% | 10.51 | 10.54 | 10.49 | 27,736 |
| Mar 11 2024 | 10.53 | -0.05 | -0.47% | 10.56 | 10.60 | 10.52 | 24,030 |
