Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
MTRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 33.20 | 0.15 | 0.45% | 33.50 | 33.50 | 32.05 | 969,379 |
| Apr 23 2024 | 33.05 | 0.35 | 1.07% | 33.50 | 33.50 | 32.45 | 1,372,469 |
| Apr 22 2024 | 32.70 | 0.75 | 2.35% | 32.60 | 32.90 | 31.95 | 697,944 |
| Apr 19 2024 | 31.95 | 0.70 | 2.24% | 32.55 | 32.55 | 31.10 | 546,007 |
| Apr 18 2024 | 31.25 | 0.10 | 0.32% | 31.40 | 31.50 | 30.60 | 747,743 |
| Apr 17 2024 | 31.15 | -1.35 | -4.15% | 31.55 | 32.25 | 31.15 | 666,837 |
| Apr 16 2024 | 32.50 | 0.10 | 0.31% | 32.35 | 32.50 | 31.75 | 429,350 |
| Apr 15 2024 | 32.40 | -0.60 | -1.82% | 33.10 | 33.80 | 32.00 | 2,001,149 |
| Apr 12 2024 | 33.00 | -1.25 | -3.65% | 33.65 | 35.05 | 33.00 | 1,844,323 |
| Apr 11 2024 | 34.25 | 0.40 | 1.18% | 34.00 | 34.60 | 33.65 | 3,550,976 |
| Apr 10 2024 | 33.85 | 0.85 | 2.58% | 32.40 | 34.55 | 32.40 | 3,396,204 |
| Apr 09 2024 | 33.00 | 0.95 | 2.96% | 32.55 | 33.80 | 32.25 | 1,960,447 |
| Apr 08 2024 | 32.05 | 1.50 | 4.91% | 31.30 | 32.55 | 30.75 | 1,986,606 |
| Apr 05 2024 | 30.55 | -1.45 | -4.53% | 30.90 | 31.35 | 29.55 | 4,235,627 |
| Apr 04 2024 | 32.00 | 0.45 | 1.43% | 30.35 | 33.00 | 30.35 | 2,866,939 |
| Apr 03 2024 | 31.55 | 0.05 | 0.16% | 30.10 | 32.15 | 30.10 | 802,109 |
| Apr 02 2024 | 31.50 | -0.75 | -2.33% | 31.50 | 32.90 | 30.60 | 2,275,855 |
| Mar 28 2024 | 32.25 | 0.15 | 0.47% | 30.85 | 33.00 | 30.85 | 872,046 |
| Mar 27 2024 | 32.10 | 0.35 | 1.10% | 31.55 | 33.10 | 31.55 | 1,827,770 |
| Mar 26 2024 | 31.75 | 1.80 | 6.01% | 30.20 | 31.90 | 30.20 | 1,824,324 |
| Mar 25 2024 | 29.95 | -0.05 | -0.17% | 29.50 | 31.45 | 29.50 | 1,089,803 |
| Mar 22 2024 | 30.00 | -0.20 | -0.66% | 29.50 | 31.25 | 29.50 | 1,174,145 |
| Mar 21 2024 | 30.20 | 1.15 | 3.96% | 29.50 | 30.95 | 28.50 | 3,730,990 |
| Mar 20 2024 | 29.05 | 0.25 | 0.87% | 28.80 | 29.90 | 28.60 | 1,732,921 |
| Mar 19 2024 | 28.80 | -1.35 | -4.48% | 30.80 | 30.80 | 28.30 | 3,598,142 |
| Mar 18 2024 | 30.15 | -2.45 | -7.52% | 32.05 | 32.35 | 30.15 | 2,659,852 |
| Mar 15 2024 | 32.60 | -0.65 | -1.95% | 33.05 | 34.00 | 32.60 | 5,612,791 |
| Mar 14 2024 | 33.25 | 0.55 | 1.68% | 32.75 | 34.00 | 32.50 | 1,198,507 |
| Mar 13 2024 | 32.70 | -1.70 | -4.94% | 35.00 | 35.95 | 31.30 | 5,765,391 |
| Mar 12 2024 | 34.40 | 0.45 | 1.33% | 35.15 | 35.25 | 34.30 | 2,377,001 |
| Mar 11 2024 | 33.95 | -0.30 | -0.88% | 33.45 | 34.40 | 33.45 | 1,355,985 |
| Mar 08 2024 | 34.25 | -0.65 | -1.86% | 35.10 | 35.10 | 33.50 | 2,501,438 |
| Mar 07 2024 | 34.90 | -0.55 | -1.55% | 35.60 | 35.60 | 34.90 | 787,178 |
| Mar 06 2024 | 35.45 | 0.25 | 0.71% | 34.95 | 35.85 | 34.95 | 357,167 |
| Mar 05 2024 | 35.20 | -0.80 | -2.22% | 35.10 | 35.80 | 35.10 | 1,246,321 |
| Mar 04 2024 | 36.00 | -0.25 | -0.69% | 36.65 | 37.85 | 35.60 | 1,858,216 |
| Mar 01 2024 | 36.25 | 1.35 | 3.87% | 34.70 | 36.50 | 34.70 | 2,060,442 |
| Feb 29 2024 | 34.90 | 0.65 | 1.90% | 34.60 | 35.65 | 33.85 | 1,218,515 |
| Feb 28 2024 | 34.25 | -0.40 | -1.15% | 34.95 | 34.95 | 34.20 | 708,539 |
| Feb 27 2024 | 34.65 | -0.50 | -1.42% | 35.20 | 35.20 | 34.65 | 598,974 |
| Feb 26 2024 | 35.15 | -1.45 | -3.96% | 35.95 | 35.95 | 34.85 | 664,338 |
| Feb 23 2024 | 36.60 | -0.10 | -0.27% | 37.00 | 37.05 | 36.60 | 1,030,130 |
| Feb 22 2024 | 36.70 | -0.30 | -0.81% | 36.00 | 37.40 | 36.00 | 1,014,977 |
| Feb 21 2024 | 37.00 | -0.50 | -1.33% | 38.70 | 38.70 | 35.90 | 1,370,364 |
| Feb 20 2024 | 37.50 | 0.50 | 1.35% | 37.85 | 38.25 | 37.00 | 1,072,358 |
| Feb 19 2024 | 37.00 | -0.35 | -0.94% | 36.00 | 38.35 | 36.00 | 1,133,513 |
| Feb 16 2024 | 37.35 | 1.80 | 5.06% | 34.25 | 37.35 | 34.25 | 1,755,169 |
| Feb 15 2024 | 35.55 | 0.55 | 1.57% | 35.10 | 36.10 | 35.10 | 1,088,729 |
| Feb 14 2024 | 35.00 | 1.00 | 2.94% | 34.50 | 35.35 | 34.35 | 702,482 |
| Feb 13 2024 | 34.00 | 0.35 | 1.04% | 34.65 | 34.70 | 33.60 | 1,127,148 |
| Feb 12 2024 | 33.65 | 1.95 | 6.15% | 31.70 | 34.05 | 31.45 | 998,446 |
| Feb 09 2024 | 31.70 | -1.65 | -4.95% | 33.35 | 33.75 | 31.60 | 1,292,545 |
| Feb 08 2024 | 33.35 | -0.75 | -2.20% | 33.90 | 34.30 | 33.35 | 484,592 |
| Feb 07 2024 | 34.10 | -0.05 | -0.15% | 34.30 | 34.60 | 34.05 | 494,323 |
| Feb 06 2024 | 34.15 | 0.00 | 0.00% | 36.10 | 36.10 | 33.80 | 866,195 |
| Feb 05 2024 | 34.15 | -1.25 | -3.53% | 34.55 | 34.75 | 33.90 | 710,607 |
| Feb 02 2024 | 35.40 | 1.15 | 3.36% | 34.45 | 35.70 | 33.50 | 1,123,606 |
| Feb 01 2024 | 34.25 | -1.35 | -3.79% | 35.65 | 35.65 | 34.00 | 1,610,952 |
| Jan 31 2024 | 35.60 | -0.55 | -1.52% | 36.20 | 36.20 | 35.50 | 1,188,580 |
| Jan 30 2024 | 36.15 | -1.40 | -3.73% | 38.25 | 38.30 | 36.00 | 862,445 |
| Jan 29 2024 | 37.55 | 0.15 | 0.40% | 38.50 | 38.60 | 37.35 | 669,305 |
| Jan 26 2024 | 37.40 | -0.90 | -2.35% | 37.40 | 38.25 | 37.20 | 1,269,594 |
