|
Closing price on 4/18/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
3,700 |
| Split-adjusted Price |
10.17 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.60 / -5.26%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.00
|
10.17
|
3,700
|
|
|
4/15/2022
|
+0.10 / +0.88%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.40
|
10.73
|
19,900
|
|
|
4/14/2022
|
-0.30 / -2.59%
|
11.10
|
11.70
|
11.00
|
11.30
|
11.30
|
10.64
|
15,100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.50
|
13.00
|
10.80
|
11.50
|
11.60
|
10.83
|
16,300
|
|
|
4/12/2022
|
-1.50 / -12.00%
|
12.50
|
12.50
|
11.00
|
11.00
|
11.50
|
10.36
|
15,700
|
|
|
4/8/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
11.77
|
3,000
|
|
|
4/7/2022
|
-0.40 / -3.08%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.60
|
11.86
|
4,800
|
|
|
4/6/2022
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
12.24
|
300
|
|
|
4/5/2022
|
-0.10 / -0.79%
|
14.60
|
14.60
|
12.50
|
12.60
|
12.60
|
11.86
|
29,200
|
|
|
4/4/2022
|
+0.20 / +1.55%
|
13.20
|
13.20
|
12.50
|
13.10
|
12.70
|
12.34
|
42,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
12.15
|
8,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
12.80
|
12.90
|
12.90
|
12.15
|
17,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.90
|
12.24
|
31,400
|
|
|
3/29/2022
|
+0.20 / +1.55%
|
14.80
|
14.80
|
12.90
|
13.10
|
13.00
|
12.34
|
30,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
12.90
|
12.90
|
12.15
|
24,500
|
|
|
3/25/2022
|
+0.30 / +2.34%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.90
|
12.34
|
41,100
|
|
|
3/24/2022
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
12.05
|
14,100
|
|
|
3/23/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.10
|
12.90
|
12.34
|
23,500
|
|
|
3/22/2022
|
+0.30 / +2.33%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.10
|
12.43
|
4,100
|
|
|
3/21/2022
|
-0.10 / -0.75%
|
13.70
|
13.70
|
12.70
|
13.30
|
12.90
|
12.52
|
21,900
|
|
|
3/18/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
12.80
|
13.50
|
13.40
|
12.71
|
35,400
|
|
|
3/17/2022
|
+0.20 / +1.56%
|
14.50
|
14.60
|
13.00
|
13.00
|
13.50
|
12.24
|
3,000
|
|
|
3/16/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
12.70
|
13.20
|
12.80
|
12.43
|
29,600
|
|
|
3/15/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.70
|
13.40
|
13.20
|
12.62
|
13,400
|
|
|
3/14/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.40
|
12.62
|
2,700
|
|
|
3/11/2022
|
-0.20 / -1.47%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
12.62
|
15,700
|
|
|
3/10/2022
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
12.81
|
14,300
|
|
|
3/9/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
13.10
|
13.40
|
13.40
|
12.62
|
21,500
|
|
|
3/8/2022
|
+0.10 / +0.78%
|
14.70
|
14.70
|
13.00
|
13.00
|
13.40
|
12.24
|
27,800
|
|
|
3/7/2022
|
+0.60 / +4.72%
|
12.70
|
13.50
|
12.60
|
13.30
|
12.90
|
12.52
|
59,600
|
|
|