|
Closing price on 5/12/2022
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
9.40 |
| Volume |
6,900 |
| Split-adjusted Price |
9.04 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-1.40 / -12.73%
|
10.90
|
11.10
|
9.40
|
9.60
|
9.90
|
9.04
|
6,900
|
|
|
5/11/2022
|
+0.10 / +0.93%
|
11.00
|
11.30
|
10.00
|
10.80
|
11.00
|
10.17
|
11,600
|
|
|
5/10/2022
|
+0.50 / +4.90%
|
11.10
|
11.10
|
10.00
|
10.70
|
10.70
|
10.08
|
4,000
|
|
|
5/9/2022
|
+0.10 / +0.97%
|
10.80
|
11.20
|
9.00
|
10.40
|
10.20
|
9.79
|
5,600
|
|
|
5/6/2022
|
-0.20 / -1.96%
|
11.70
|
11.70
|
10.00
|
10.00
|
10.30
|
9.42
|
7,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.00
|
10.80
|
10.20
|
10.17
|
3,800
|
|
|
5/4/2022
|
-0.30 / -2.91%
|
11.50
|
11.50
|
9.20
|
10.00
|
10.80
|
9.42
|
11,900
|
|
|
4/29/2022
|
+0.80 / +7.77%
|
11.80
|
11.80
|
9.80
|
11.10
|
10.30
|
10.45
|
5,100
|
|
|
4/28/2022
|
+1.30 / +14.44%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.30
|
9.70
|
26,700
|
|
|
4/27/2022
|
+0.10 / +1.11%
|
10.20
|
10.20
|
9.00
|
9.10
|
9.00
|
8.57
|
7,400
|
|
|
4/26/2022
|
+0.10 / +1.12%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.00
|
8.47
|
5,500
|
|
|
4/25/2022
|
-0.60 / -6.32%
|
10.50
|
10.50
|
8.60
|
8.90
|
8.90
|
8.38
|
4,000
|
|
|
4/22/2022
|
+0.30 / +3.33%
|
10.20
|
10.20
|
9.00
|
9.30
|
9.50
|
8.76
|
6,400
|
|
|
4/21/2022
|
-0.90 / -9.09%
|
10.90
|
10.90
|
8.50
|
9.00
|
9.00
|
8.47
|
11,200
|
|
|
4/20/2022
|
-1.20 / -11.01%
|
12.30
|
12.30
|
9.60
|
9.70
|
9.90
|
9.13
|
12,500
|
|
|
4/19/2022
|
-0.20 / -1.82%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.90
|
10.17
|
1,000
|
|
|
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
|
|
|