|
Closing price on 6/20/2022
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
3,900 |
| Split-adjusted Price |
7.34 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.50 / -6.02%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.34
|
3,900
|
|
|
6/17/2022
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.30
|
7.53
|
22,900
|
|
|
6/16/2022
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.10
|
1,000
|
|
|
6/15/2022
|
-0.20 / -2.25%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.80
|
8.19
|
2,300
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.70
|
8.70
|
8.90
|
8.19
|
6,800
|
|
|
6/13/2022
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
8.19
|
18,000
|
|
|
6/10/2022
|
-0.10 / -1.10%
|
9.60
|
9.60
|
8.70
|
9.00
|
9.10
|
8.47
|
14,400
|
|
|
6/9/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
8.47
|
3,200
|
|
|
6/8/2022
|
-0.10 / -1.08%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.20
|
8.66
|
29,800
|
|
|
6/7/2022
|
+0.70 / +7.69%
|
9.10
|
9.90
|
9.00
|
9.80
|
9.30
|
9.23
|
4,600
|
|
|
6/6/2022
|
-0.40 / -4.17%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.10
|
8.66
|
48,500
|
|
|
6/3/2022
|
-0.90 / -8.57%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
9.04
|
21,200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.89
|
0
|
|
|
6/1/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.89
|
800
|
|
|
5/31/2022
|
+0.30 / +3.16%
|
10.70
|
10.70
|
9.30
|
9.80
|
10.40
|
9.23
|
6,800
|
|
|
5/30/2022
|
-0.30 / -2.94%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.50
|
9.32
|
900
|
|
|
5/27/2022
|
-0.20 / -1.89%
|
9.30
|
10.40
|
9.30
|
10.40
|
10.20
|
9.79
|
800
|
|
|
5/26/2022
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.98
|
100
|
|
|
5/25/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.17
|
6,000
|
|
|
5/24/2022
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.17
|
100
|
|
|
5/23/2022
|
-1.10 / -10.00%
|
9.80
|
11.00
|
9.80
|
9.90
|
10.50
|
9.32
|
8,900
|
|
|
5/20/2022
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.36
|
1,200
|
|
|
5/19/2022
|
-0.90 / -8.26%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.00
|
9.42
|
11,800
|
|
|
5/18/2022
|
+0.10 / +0.95%
|
11.40
|
11.40
|
10.00
|
10.60
|
10.90
|
9.98
|
13,600
|
|
|
5/17/2022
|
+1.00 / +10.00%
|
11.00
|
11.00
|
9.90
|
11.00
|
10.50
|
10.36
|
11,200
|
|
|
5/16/2022
|
-0.20 / -1.98%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.00
|
9.32
|
1,600
|
|
|
5/13/2022
|
+0.20 / +2.02%
|
10.70
|
10.70
|
9.60
|
10.10
|
10.10
|
9.51
|
5,800
|
|
|
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
|
|
|