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 |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.89 | 0.03 | 0.78% | 3.90 | 3.96 | 3.85 | 15,032 |
| May 02 2024 | 3.86 | -0.11 | -2.77% | 3.94 | 4.00 | 3.85 | 33,985 |
| May 01 2024 | 3.97 | -0.08 | -1.98% | 4.00 | 4.16 | 3.86 | 97,476 |
| Apr 30 2024 | 4.05 | -0.26 | -6.03% | 4.21 | 4.23 | 4.05 | 31,262 |
| Apr 29 2024 | 4.31 | 0.12 | 2.86% | 4.31 | 4.36 | 4.26 | 19,707 |
| Apr 26 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0 |
| Apr 25 2024 | 4.19 | 0.09 | 2.20% | 4.10 | 4.25 | 4.02 | 31,503 |
| Apr 24 2024 | 4.10 | -0.04 | -0.97% | 4.13 | 4.17 | 4.10 | 10,696 |
| Apr 23 2024 | 4.14 | 0.06 | 1.47% | 4.03 | 4.25 | 4.03 | 49,224 |
| Apr 22 2024 | 4.08 | -0.25 | -5.77% | 4.25 | 4.26 | 4.06 | 52,575 |
| Apr 19 2024 | 4.33 | -0.05 | -1.14% | 4.33 | 4.46 | 4.33 | 24,985 |
| Apr 18 2024 | 4.38 | -0.06 | -1.35% | 4.51 | 4.52 | 4.38 | 21,959 |
| Apr 17 2024 | 4.44 | 0.01 | 0.23% | 4.42 | 4.58 | 4.42 | 18,675 |
| Apr 16 2024 | 4.43 | 0.08 | 1.84% | 4.41 | 4.47 | 4.35 | 25,187 |
| Apr 15 2024 | 4.35 | -0.08 | -1.81% | 4.61 | 4.61 | 4.23 | 86,416 |
| Apr 12 2024 | 4.43 | 0.00 | 0.00% | 4.53 | 4.80 | 4.33 | 122,026 |
| Apr 11 2024 | 4.43 | 0.05 | 1.14% | 4.45 | 4.45 | 4.35 | 55,078 |
| Apr 10 2024 | 4.38 | -0.07 | -1.57% | 4.49 | 4.49 | 4.30 | 93,858 |
| Apr 09 2024 | 4.45 | -0.02 | -0.45% | 4.65 | 4.70 | 4.42 | 58,428 |
| Apr 08 2024 | 4.47 | -0.08 | -1.76% | 4.65 | 4.72 | 4.40 | 108,082 |
| Apr 05 2024 | 4.55 | 0.14 | 3.17% | 4.44 | 4.72 | 4.35 | 105,968 |
| Apr 04 2024 | 4.41 | -0.22 | -4.75% | 4.67 | 4.67 | 4.41 | 58,429 |
| Apr 03 2024 | 4.63 | 0.28 | 6.44% | 4.43 | 4.75 | 4.37 | 355,165 |
| Apr 02 2024 | 4.35 | 0.04 | 0.93% | 4.41 | 4.43 | 4.28 | 42,170 |
| Apr 01 2024 | 4.31 | 0.09 | 2.13% | 4.27 | 4.42 | 4.25 | 67,427 |
| Mar 28 2024 | 4.22 | 0.11 | 2.68% | 4.12 | 4.30 | 4.11 | 28,278 |
| Mar 27 2024 | 4.11 | 0.10 | 2.49% | 4.00 | 4.12 | 3.98 | 16,191 |
| Mar 26 2024 | 4.01 | 0.03 | 0.75% | 4.08 | 4.08 | 3.96 | 13,059 |
| Mar 25 2024 | 3.98 | -0.01 | -0.25% | 4.00 | 4.14 | 3.97 | 16,948 |
| Mar 22 2024 | 3.99 | -0.08 | -1.97% | 4.12 | 4.12 | 3.98 | 16,054 |
| Mar 21 2024 | 4.07 | -0.06 | -1.45% | 4.30 | 4.30 | 4.06 | 41,880 |
| Mar 20 2024 | 4.13 | 0.22 | 5.63% | 3.91 | 4.16 | 3.91 | 265,942 |
| Mar 19 2024 | 3.91 | -0.15 | -3.69% | 4.01 | 4.03 | 3.91 | 21,543 |
| Mar 18 2024 | 4.06 | -0.21 | -4.92% | 4.25 | 4.25 | 4.04 | 29,666 |
| Mar 15 2024 | 4.27 | 0.13 | 3.14% | 4.15 | 4.30 | 4.14 | 86,602 |
| Mar 14 2024 | 4.14 | -0.08 | -1.90% | 4.23 | 4.23 | 4.13 | 19,081 |
| Mar 13 2024 | 4.22 | 0.29 | 7.38% | 4.04 | 4.25 | 4.04 | 39,661 |
| Mar 12 2024 | 3.93 | -0.18 | -4.38% | 4.13 | 4.13 | 3.93 | 17,364 |
| Mar 11 2024 | 4.11 | 0.28 | 7.31% | 3.80 | 4.18 | 3.80 | 75,547 |
| Mar 08 2024 | 3.83 | 0.11 | 2.96% | 3.76 | 3.84 | 3.73 | 42,970 |
| Mar 07 2024 | 3.72 | 0.05 | 1.36% | 3.78 | 3.78 | 3.65 | 34,994 |
| Mar 06 2024 | 3.67 | 0.05 | 1.38% | 3.61 | 3.82 | 3.61 | 74,841 |
| Mar 05 2024 | 3.62 | -0.12 | -3.21% | 3.74 | 3.74 | 3.60 | 30,223 |
| Mar 04 2024 | 3.74 | 0.31 | 9.04% | 3.47 | 3.74 | 3.47 | 95,339 |
| Mar 01 2024 | 3.43 | 0.19 | 5.86% | 3.19 | 3.50 | 3.18 | 50,773 |
| Feb 29 2024 | 3.24 | 0.00 | 0.00% | 3.26 | 3.31 | 3.20 | 45,636 |
| Feb 28 2024 | 3.24 | -0.15 | -4.42% | 3.34 | 3.37 | 3.22 | 61,105 |
| Feb 27 2024 | 3.39 | 0.06 | 1.80% | 3.36 | 3.41 | 3.32 | 32,383 |
| Feb 26 2024 | 3.33 | 0.10 | 3.10% | 3.22 | 3.34 | 3.13 | 57,824 |
| Feb 23 2024 | 3.23 | -0.04 | -1.22% | 3.29 | 3.34 | 3.20 | 40,736 |
| Feb 22 2024 | 3.27 | -0.11 | -3.25% | 3.37 | 3.39 | 3.25 | 40,607 |
| Feb 21 2024 | 3.38 | -0.11 | -3.15% | 3.48 | 3.48 | 3.38 | 55,016 |
| Feb 20 2024 | 3.49 | -0.05 | -1.41% | 3.58 | 3.60 | 3.47 | 66,866 |
| Feb 16 2024 | 3.54 | 0.01 | 0.28% | 3.53 | 3.57 | 3.50 | 38,273 |
| Feb 15 2024 | 3.53 | 0.11 | 3.22% | 3.44 | 3.55 | 3.44 | 33,953 |
| Feb 14 2024 | 3.42 | -0.02 | -0.58% | 3.42 | 3.48 | 3.39 | 25,528 |
| Feb 13 2024 | 3.44 | -0.15 | -4.18% | 3.58 | 3.58 | 3.36 | 69,382 |
| Feb 12 2024 | 3.59 | 0.13 | 3.76% | 3.55 | 3.59 | 3.52 | 9,320 |
| Feb 09 2024 | 3.46 | -0.09 | -2.54% | 3.48 | 3.56 | 3.46 | 39,508 |
| Feb 08 2024 | 3.55 | 0.01 | 0.28% | 3.55 | 3.58 | 3.45 | 74,759 |
| Feb 07 2024 | 3.54 | -0.12 | -3.28% | 3.63 | 3.65 | 3.54 | 109,621 |
| Feb 06 2024 | 3.66 | 0.04 | 1.10% | 3.58 | 3.70 | 3.58 | 13,842 |
| Feb 05 2024 | 3.62 | -0.18 | -4.74% | 3.82 | 3.82 | 3.62 | 31,865 |
