|
Closing price on 10/14/2021
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
51,400 |
| Split-adjusted Price |
10.55 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
+0.50 / +4.67%
|
10.70
|
11.40
|
10.70
|
11.20
|
11.10
|
10.55
|
51,400
|
|
|
10/13/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.70
|
10.26
|
32,000
|
|
|
10/12/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.80
|
10.26
|
44,400
|
|
|
10/11/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.00
|
10.45
|
70,600
|
|
|
10/8/2021
|
-0.40 / -3.51%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.10
|
10.36
|
152,500
|
|
|
10/7/2021
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.10
|
11.50
|
11.40
|
10.83
|
91,300
|
|
|
10/6/2021
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.00
|
11.60
|
11.40
|
10.92
|
55,500
|
|
|
10/5/2021
|
+0.20 / +1.77%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.40
|
10.83
|
44,700
|
|
|
10/4/2021
|
-0.20 / -1.75%
|
11.40
|
12.00
|
11.00
|
11.20
|
11.30
|
10.55
|
125,800
|
|
|
10/1/2021
|
-0.20 / -1.72%
|
11.30
|
12.00
|
11.00
|
11.40
|
11.40
|
10.73
|
68,200
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.40
|
12.30
|
11.30
|
11.30
|
11.60
|
10.64
|
43,700
|
|
|
9/29/2021
|
+1.00 / +9.62%
|
10.70
|
11.50
|
10.50
|
11.40
|
11.30
|
10.73
|
53,400
|
|
|
9/28/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
9.60
|
11.10
|
10.40
|
10.45
|
110,500
|
|
|
9/27/2021
|
-1.90 / -14.96%
|
12.50
|
12.50
|
10.80
|
10.80
|
11.10
|
10.17
|
278,600
|
|
|
9/24/2021
|
-2.20 / -14.97%
|
13.70
|
13.70
|
12.50
|
12.50
|
12.70
|
11.77
|
218,200
|
|
|
9/23/2021
|
0.00 / 0.00%
|
14.20
|
15.80
|
12.50
|
13.90
|
14.70
|
13.09
|
196,200
|
|
|
9/22/2021
|
+1.80 / +14.75%
|
12.40
|
14.00
|
12.40
|
14.00
|
13.90
|
13.18
|
313,100
|
|
|
9/21/2021
|
-0.90 / -6.92%
|
12.50
|
13.00
|
11.80
|
12.10
|
12.20
|
11.39
|
214,700
|
|
|
9/20/2021
|
+0.20 / +1.56%
|
12.80
|
13.70
|
12.30
|
13.00
|
13.00
|
12.24
|
162,900
|
|
|
9/17/2021
|
-1.30 / -9.22%
|
14.00
|
14.00
|
12.20
|
12.80
|
12.80
|
12.05
|
170,500
|
|
|
9/16/2021
|
+0.80 / +6.06%
|
13.50
|
15.10
|
13.50
|
14.00
|
14.10
|
13.18
|
378,400
|
|
|
9/15/2021
|
+1.70 / +14.53%
|
11.70
|
13.40
|
11.70
|
13.40
|
13.20
|
12.62
|
97,100
|
|
|
9/14/2021
|
+1.50 / +14.56%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.70
|
11.11
|
254,200
|
|
|
9/13/2021
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.30
|
10.60
|
10.30
|
9.98
|
430,200
|
|
|
9/10/2021
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
8.85
|
176,700
|
|
|
9/9/2021
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.30
|
8.95
|
166,900
|
|
|
9/8/2021
|
-1.00 / -10.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.40
|
8.47
|
213,000
|
|
|
9/7/2021
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.70
|
9.80
|
10.00
|
9.23
|
342,100
|
|
|
9/6/2021
|
+1.20 / +13.64%
|
9.50
|
10.10
|
9.10
|
10.00
|
10.10
|
9.42
|
190,200
|
|
|
9/1/2021
|
+1.10 / +14.29%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
8.29
|
275,300
|
|
|