|
Closing price on 9/28/2026
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
7,700 |
| Split-adjusted Price |
9.90 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.80
|
9.90
|
7,700
|
|
|
9/25/2026
|
-0.10 / -0.98%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
2,800
|
|
|
9/24/2026
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.20
|
10.10
|
5,300
|
|
|
9/23/2026
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.10
|
10.50
|
10.50
|
10.50
|
12,900
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
4,100
|
|
|
9/21/2026
|
+0.60 / +6.06%
|
10.00
|
10.90
|
10.00
|
10.50
|
10.50
|
10.50
|
14,200
|
|
|
9/18/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.90
|
10.10
|
3,900
|
|
|
9/17/2026
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
400
|
|
|
9/16/2026
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
2,500
|
|
|
9/15/2026
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5,300
|
|
|
9/14/2026
|
+0.70 / +7.14%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.20
|
10.50
|
200
|
|
|
9/11/2026
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.70
|
7,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.90
|
200
|
|
|
9/9/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.90
|
1,600
|
|
|
9/8/2026
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
10.00
|
5,600
|
|
|
9/7/2026
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.39
|
300
|
|
|
9/4/2026
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
10.20
|
4,900
|
|
|
9/3/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.10
|
9.90
|
2,400
|
|
|
8/28/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.00
|
10.10
|
8,700
|
|
|
8/27/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.10
|
10.20
|
3,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.30
|
10.10
|
1,900
|
|
|
8/25/2026
|
+0.40 / +4.00%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.20
|
10.29
|
900
|
|
|
8/24/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.00
|
10.10
|
13,800
|
|
|
8/21/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.10
|
11,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.20
|
10.00
|
1,000
|
|
|
8/19/2026
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
10.00
|
4,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.20
|
0
|
|
|
8/17/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.20
|
0
|
|
|
8/14/2026
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
10.20
|
2,500
|
|
|
8/13/2026
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.29
|
3,400
|
|
|