|
Closing price on 11/28/2025
|
|
| Open |
14.10 |
| High |
14.90 |
| Low |
13.60 |
| Volume |
27,400 |
| Split-adjusted Price |
14.20 |
There is no data on 11/29/2025. Display data on 11/28/2025 instead.
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
+0.30 / +2.16%
|
14.10
|
14.90
|
13.60
|
14.20
|
13.90
|
14.20
|
27,400
|
|
|
11/27/2025
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.90
|
14.00
|
10,500
|
|
|
11/26/2025
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
13.80
|
6,300
|
|
|
11/25/2025
|
+0.30 / +2.22%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.70
|
13.80
|
10,900
|
|
|
11/24/2025
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.50
|
13.70
|
5,300
|
|
|
11/21/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.60
|
13.70
|
6,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
3,300
|
|
|
11/19/2025
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
6,900
|
|
|
11/18/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.80
|
13.90
|
7,000
|
|
|
11/17/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.90
|
14.00
|
3,900
|
|
|
11/14/2025
|
+0.30 / +2.19%
|
13.80
|
14.10
|
13.70
|
14.00
|
14.00
|
14.00
|
8,900
|
|
|
11/13/2025
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
4,400
|
|
|
11/12/2025
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.70
|
13.80
|
4,100
|
|
|
11/11/2025
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
13.60
|
5,400
|
|
|
11/10/2025
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.80
|
13.90
|
3,800
|
|
|
11/7/2025
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
13.70
|
8,400
|
|
|
11/6/2025
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.70
|
14.00
|
14.00
|
14.00
|
7,200
|
|
|
11/5/2025
|
+0.20 / +1.45%
|
13.60
|
14.20
|
13.60
|
14.00
|
13.70
|
14.00
|
7,400
|
|
|
11/4/2025
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
14.00
|
13.80
|
14.00
|
14,700
|
|
|
11/3/2025
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
11,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.90
|
14.10
|
14.10
|
14.10
|
16,400
|
|
|
10/30/2025
|
+0.10 / +0.70%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.10
|
14.30
|
27,200
|
|
|
10/29/2025
|
+0.60 / +4.44%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.20
|
14.10
|
13,600
|
|
|
10/28/2025
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.30
|
14.20
|
14.00
|
14.20
|
28,700
|
|
|
10/27/2025
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.70
|
13.80
|
14.00
|
13.80
|
7,100
|
|
|
10/24/2025
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
12,700
|
|
|
10/23/2025
|
+0.10 / +0.70%
|
14.20
|
14.90
|
14.00
|
14.30
|
14.20
|
14.30
|
14,100
|
|
|
10/22/2025
|
+0.20 / +1.40%
|
15.50
|
15.50
|
14.00
|
14.50
|
14.20
|
14.50
|
20,300
|
|
|
10/21/2025
|
-0.70 / -4.61%
|
15.00
|
15.00
|
13.80
|
14.50
|
14.30
|
14.50
|
24,000
|
|
|
10/20/2025
|
-0.10 / -0.67%
|
15.00
|
15.90
|
14.40
|
14.90
|
15.20
|
14.90
|
39,700
|
|
|