MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	50.38	50.38	50.33	50.34	50.34	-0.08%	136,687
Mar 3, 2026	50.22	50.40	50.18	50.38	50.38	-0.16%	241,227
Mar 2, 2026	50.49	50.52	50.39	50.46	50.46	-0.30%	267,734
Feb 27, 2026	50.59	50.62	50.58	50.61	50.61	0.12%	169,472
Feb 26, 2026	50.49	50.55	50.49	50.55	50.55	0.08%	165,138
Feb 25, 2026	50.49	50.54	50.49	50.51	50.51	-0.12%	211,358
Feb 24, 2026	50.52	50.57	50.48	50.57	50.57	-0.37%	135,945
Feb 23, 2026	50.75	50.80	50.70	50.76	50.51	0.14%	287,766
Feb 20, 2026	50.68	50.72	50.66	50.69	50.44	-0.02%	119,588
Feb 19, 2026	50.66	50.70	50.66	50.70	50.45	0.06%	190,767
Feb 18, 2026	50.67	50.69	50.64	50.67	50.42	0.08%	138,639
Feb 17, 2026	50.60	50.63	50.58	50.63	50.38	0.08%	145,623
Feb 13, 2026	50.59	50.64	50.58	50.59	50.34	0.04%	246,795
Feb 12, 2026	50.47	50.59	50.47	50.57	50.32	0.32%	174,107
Feb 11, 2026	50.46	50.47	50.40	50.41	50.16	-0.22%	692,980
Feb 10, 2026	50.45	50.53	50.45	50.52	50.27	0.16%	149,194
Feb 9, 2026	50.42	50.46	50.40	50.44	50.19	-	193,876
Feb 6, 2026	50.42	50.46	50.40	50.44	50.19	0.04%	376,681
Feb 5, 2026	50.36	50.44	50.33	50.42	50.17	0.20%	135,903
Feb 4, 2026	50.31	50.36	50.31	50.32	50.07	-0.04%	346,761
Feb 3, 2026	50.32	50.36	50.30	50.34	50.09	-	124,799
Feb 2, 2026	50.39	50.40	50.28	50.34	50.09	-0.12%	185,903
Jan 30, 2026	50.40	50.41	50.36	50.40	50.15	-0.04%	231,695
Jan 29, 2026	50.37	50.46	50.37	50.42	50.17	-	237,719
Jan 28, 2026	50.43	50.43	50.33	50.42	50.17	-0.03%	189,287
Jan 27, 2026	50.41	50.46	50.41	50.44	50.19	-0.37%	212,981
Jan 26, 2026	50.63	50.67	50.60	50.62	50.12	0.14%	171,329
Jan 23, 2026	50.55	50.60	50.52	50.55	50.05	0.01%	204,729
Jan 22, 2026	50.54	50.59	50.51	50.55	50.05	-0.05%	286,538
Jan 21, 2026	50.51	50.59	50.50	50.57	50.07	0.18%	170,889
Jan 20, 2026	50.51	50.55	50.47	50.48	49.98	-0.22%	224,540
Jan 16, 2026	50.61	50.68	50.56	50.59	50.09	-0.08%	261,426
Jan 15, 2026	50.66	50.67	50.61	50.63	50.13	-0.02%	141,693
Jan 14, 2026	50.57	50.65	50.57	50.64	50.14	0.12%	168,467
Jan 13, 2026	50.62	50.62	50.53	50.58	50.08	-0.04%	207,687
Jan 12, 2026	50.68	50.68	50.60	50.60	50.10	-0.06%	213,473
Jan 9, 2026	50.52	50.69	50.51	50.63	50.13	0.34%	597,510
Jan 8, 2026	50.47	50.48	50.45	50.46	49.96	-0.08%	336,203
Jan 7, 2026	50.49	50.54	50.49	50.50	50.00	0.04%	222,154
Jan 6, 2026	50.45	50.50	50.43	50.48	49.98	0.08%	259,600
Jan 5, 2026	50.45	50.49	50.40	50.44	49.94	0.06%	402,025
Jan 2, 2026	50.44	50.45	50.41	50.41	49.92	-	118,487
Dec 31, 2025	50.43	50.46	50.41	50.41	49.91	-0.04%	128,146
Dec 30, 2025	50.45	50.47	50.40	50.43	49.93	-0.06%	294,087
Dec 29, 2025	50.46	50.49	50.45	50.46	49.96	0.06%	128,174
Dec 26, 2025	50.41	50.46	50.41	50.43	49.93	0.04%	104,197
Dec 24, 2025	50.33	50.44	50.32	50.41	49.91	0.16%	111,915
Dec 23, 2025	50.25	50.33	50.23	50.33	49.83	-0.53%	186,063
Dec 22, 2025	50.59	50.63	50.55	50.60	49.82	0.06%	234,824
Dec 19, 2025	50.56	50.61	50.54	50.57	49.80	-0.10%	219,013
Dec 18, 2025	50.58	50.62	50.55	50.62	49.84	0.18%	232,894
Dec 17, 2025	50.48	50.53	50.48	50.53	49.76	0.10%	124,422
Dec 16, 2025	50.43	50.52	50.42	50.48	49.71	0.16%	432,731
Dec 15, 2025	50.43	50.47	50.40	50.40	49.63	0.10%	218,650
Dec 12, 2025	50.33	50.39	50.33	50.35	49.58	-0.18%	150,858
Dec 11, 2025	50.49	50.49	50.43	50.44	49.67	0.04%	120,867
Dec 10, 2025	50.28	50.46	50.28	50.42	49.65	0.22%	177,386
Dec 9, 2025	50.37	50.38	50.27	50.31	49.54	-0.04%	209,855
Dec 8, 2025	50.39	50.39	50.32	50.33	49.56	-0.12%	165,405
Dec 5, 2025	50.42	50.43	50.38	50.39	49.62	-0.10%	274,726
Dec 4, 2025	50.46	50.47	50.41	50.44	49.67	-0.06%	136,574
Dec 3, 2025	50.45	50.50	50.45	50.47	49.70	0.07%	101,227
Dec 2, 2025	50.40	50.44	50.37	50.44	49.66	0.12%	143,122
Dec 1, 2025	50.41	50.41	50.35	50.38	49.60	-0.22%	136,218
Nov 28, 2025	50.45	50.49	50.43	50.49	49.71	0.02%	111,876
Nov 26, 2025	50.43	50.48	50.40	50.48	49.70	0.03%	138,644
Nov 25, 2025	50.38	50.49	50.38	50.46	49.69	0.14%	363,979
Nov 24, 2025	50.34	50.41	50.33	50.39	49.62	0.10%	102,244
Nov 21, 2025	50.27	50.34	50.25	50.34	49.57	-0.26%	256,735
Nov 20, 2025	50.43	50.49	50.43	50.47	49.45	0.16%	122,748
Nov 19, 2025	50.45	50.45	50.38	50.39	49.37	-0.04%	170,042
Nov 18, 2025	50.40	50.43	50.37	50.41	49.39	0.08%	101,506
Nov 17, 2025	50.41	50.42	50.36	50.37	49.35	0.04%	95,118
Nov 14, 2025	50.45	50.46	50.34	50.35	49.33	-0.28%	180,916
Nov 13, 2025	50.40	50.49	50.37	50.49	49.47	0.06%	222,491
Nov 12, 2025	50.45	50.47	50.42	50.46	49.44	-0.04%	177,705
Nov 11, 2025	50.47	50.51	50.45	50.48	49.46	0.18%	83,165
Nov 10, 2025	50.40	50.46	50.39	50.39	49.37	-0.06%	102,802
Nov 7, 2025	50.39	50.47	50.39	50.42	49.40	-0.04%	125,380
Nov 6, 2025	50.45	50.56	50.43	50.44	49.42	0.14%	145,257
Nov 5, 2025	50.43	50.45	50.30	50.37	49.35	-0.08%	163,584
Nov 4, 2025	50.39	50.45	50.39	50.41	49.39	0.05%	200,993
Nov 3, 2025	50.35	50.39	50.31	50.39	49.37	0.01%	245,044
Oct 31, 2025	50.44	50.46	50.38	50.38	49.36	-	151,687
Oct 30, 2025	50.38	50.45	50.38	50.38	49.36	-0.04%	311,125
Oct 29, 2025	50.59	50.63	50.30	50.40	49.38	-0.32%	843,025
Oct 28, 2025	50.56	50.60	50.55	50.56	49.54	-0.41%	145,613
Oct 27, 2025	50.67	50.77	50.67	50.77	49.50	0.20%	196,901
Oct 24, 2025	50.74	50.74	50.65	50.67	49.40	-0.08%	194,649
Oct 23, 2025	50.73	50.74	50.68	50.71	49.44	-0.10%	105,488
Oct 22, 2025	50.77	50.77	50.72	50.76	49.49	-0.04%	166,445
Oct 21, 2025	50.74	50.80	50.72	50.78	49.51	-0.02%	282,784
Oct 20, 2025	50.70	50.79	50.70	50.79	49.52	0.18%	264,521
Oct 17, 2025	50.67	50.70	50.62	50.70	49.43	-0.02%	382,889
Oct 16, 2025	50.60	50.71	50.59	50.71	49.44	0.20%	201,284
Oct 15, 2025	50.59	50.67	50.59	50.61	49.34	0.04%	239,276
Oct 14, 2025	50.55	50.63	50.55	50.59	49.32	-0.10%	155,906
Oct 13, 2025	50.55	50.64	50.54	50.64	49.37	0.26%	118,264
Oct 10, 2025	50.48	50.55	50.45	50.51	49.25	0.08%	402,558
Oct 9, 2025	50.42	50.47	50.42	50.47	49.21	0.02%	83,237