|
Closing price on 10/26/2021
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
67,300 |
| Split-adjusted Price |
10.17 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.60
|
10.80
|
10.80
|
10.17
|
67,300
|
|
|
10/25/2021
|
+0.60 / +5.83%
|
10.50
|
11.20
|
10.50
|
10.90
|
10.80
|
10.26
|
109,400
|
|
|
10/22/2021
|
+0.20 / +1.94%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.30
|
9.89
|
96,600
|
|
|
10/21/2021
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
9.70
|
86,700
|
|
|
10/20/2021
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.50
|
9.98
|
45,200
|
|
|
10/19/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.20
|
10.60
|
10.50
|
9.98
|
122,200
|
|
|
10/18/2021
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.70
|
9.89
|
109,400
|
|
|
10/15/2021
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.80
|
10.90
|
11.00
|
10.26
|
33,300
|
|
|
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
|
|
|