MTBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.53	49.55	49.50	49.53	49.53	-0.10%	90,559
Apr 27, 2026	49.61	49.63	49.56	49.58	49.58	-0.46%	146,001
Apr 24, 2026	49.75	49.86	49.73	49.81	49.57	0.14%	141,673
Apr 23, 2026	49.86	49.88	49.72	49.74	49.50	-0.16%	141,221
Apr 22, 2026	49.88	49.90	49.82	49.82	49.58	0.18%	141,644
Apr 21, 2026	49.86	49.88	49.73	49.73	49.49	-0.36%	103,406
Apr 20, 2026	49.96	49.97	49.89	49.91	49.67	-0.10%	143,552
Apr 17, 2026	49.95	50.04	49.94	49.96	49.72	0.24%	84,223
Apr 16, 2026	49.90	49.90	49.81	49.84	49.60	-0.04%	143,992
Apr 15, 2026	49.87	49.88	49.81	49.86	49.62	-0.04%	128,399
Apr 14, 2026	49.79	49.91	49.76	49.88	49.64	0.18%	128,687
Apr 13, 2026	49.73	49.82	49.69	49.79	49.55	0.19%	138,474
Apr 10, 2026	49.74	49.75	49.66	49.70	49.46	-0.11%	129,081
Apr 9, 2026	49.68	49.85	49.65	49.75	49.51	0.04%	126,395
Apr 8, 2026	49.81	49.81	49.67	49.73	49.49	0.22%	107,118
Apr 7, 2026	49.54	49.66	49.43	49.62	49.38	0.12%	444,245
Apr 6, 2026	49.58	49.61	49.50	49.56	49.32	-	203,340
Apr 2, 2026	49.43	49.59	49.43	49.56	49.32	0.16%	136,345
Apr 1, 2026	49.49	49.56	49.44	49.48	49.24	0.04%	228,728
Mar 31, 2026	49.42	49.51	49.37	49.46	49.22	0.28%	223,474
Mar 30, 2026	49.31	49.40	49.28	49.32	49.08	0.49%	252,916
Mar 27, 2026	48.90	49.11	48.90	49.08	48.84	0.14%	236,139
Mar 26, 2026	49.23	49.30	49.01	49.01	48.77	-1.23%	251,185
Mar 25, 2026	49.60	49.66	49.55	49.62	49.14	0.34%	99,290
Mar 24, 2026	49.34	49.56	49.34	49.45	48.97	-0.30%	261,452
Mar 23, 2026	49.53	49.67	49.49	49.60	49.12	0.26%	310,009
Mar 20, 2026	49.65	49.65	49.37	49.47	48.99	-0.78%	281,211
Mar 19, 2026	49.73	49.91	49.71	49.86	49.38	0.02%	168,283
Mar 18, 2026	50.01	50.04	49.84	49.85	49.37	-0.47%	161,635
Mar 17, 2026	50.06	50.12	50.06	50.09	49.60	0.21%	165,273
Mar 16, 2026	49.99	50.01	49.91	49.98	49.50	0.40%	240,204
Mar 13, 2026	49.86	49.93	49.74	49.78	49.30	-0.10%	227,115
Mar 12, 2026	49.94	49.97	49.77	49.83	49.35	-0.34%	314,816
Mar 11, 2026	50.13	50.13	50.00	50.00	49.52	-0.36%	231,187
Mar 10, 2026	50.29	50.29	50.17	50.18	49.70	-0.24%	426,187
Mar 9, 2026	50.13	50.32	50.10	50.30	49.82	0.26%	206,287
Mar 6, 2026	50.10	50.25	50.09	50.17	49.69	-0.12%	211,303
Mar 5, 2026	50.21	50.26	50.18	50.23	49.75	-0.22%	231,014
Mar 4, 2026	50.38	50.38	50.33	50.34	49.86	-0.08%	136,687
Mar 3, 2026	50.22	50.40	50.18	50.38	49.89	-0.16%	241,227
Mar 2, 2026	50.49	50.52	50.39	50.46	49.97	-0.30%	267,734
Feb 27, 2026	50.59	50.62	50.58	50.61	50.12	0.12%	169,472
Feb 26, 2026	50.49	50.55	50.49	50.55	50.06	0.08%	165,138
Feb 25, 2026	50.49	50.54	50.49	50.51	50.02	-0.12%	211,358
Feb 24, 2026	50.52	50.57	50.48	50.57	50.08	-0.37%	135,945
Feb 23, 2026	50.75	50.80	50.70	50.76	50.02	0.14%	287,766
Feb 20, 2026	50.68	50.72	50.66	50.69	49.95	-0.02%	119,588
Feb 19, 2026	50.66	50.70	50.66	50.70	49.96	0.06%	190,767
Feb 18, 2026	50.67	50.69	50.64	50.67	49.93	0.08%	138,639
Feb 17, 2026	50.60	50.63	50.58	50.63	49.90	0.08%	145,623
Feb 13, 2026	50.59	50.64	50.58	50.59	49.86	0.04%	246,795
Feb 12, 2026	50.47	50.59	50.47	50.57	49.84	0.32%	174,107
Feb 11, 2026	50.46	50.47	50.40	50.41	49.68	-0.22%	692,980
Feb 10, 2026	50.45	50.53	50.45	50.52	49.79	0.16%	149,194
Feb 9, 2026	50.42	50.46	50.40	50.44	49.71	-	193,876
Feb 6, 2026	50.42	50.46	50.40	50.44	49.71	0.04%	376,681
Feb 5, 2026	50.36	50.44	50.33	50.42	49.69	0.20%	135,903
Feb 4, 2026	50.31	50.36	50.31	50.32	49.59	-0.04%	346,761
Feb 3, 2026	50.32	50.36	50.30	50.34	49.61	-	124,799
Feb 2, 2026	50.39	50.40	50.28	50.34	49.61	-0.12%	185,903
Jan 30, 2026	50.40	50.41	50.36	50.40	49.67	-0.04%	231,695
Jan 29, 2026	50.37	50.46	50.37	50.42	49.69	-	237,719
Jan 28, 2026	50.43	50.43	50.33	50.42	49.69	-0.03%	189,287
Jan 27, 2026	50.41	50.46	50.41	50.44	49.70	-0.37%	212,981
Jan 26, 2026	50.63	50.67	50.60	50.62	49.64	0.14%	171,329
Jan 23, 2026	50.55	50.60	50.52	50.55	49.57	0.01%	204,729
Jan 22, 2026	50.54	50.59	50.51	50.55	49.57	-0.05%	286,538
Jan 21, 2026	50.51	50.59	50.50	50.57	49.59	0.18%	170,889
Jan 20, 2026	50.51	50.55	50.47	50.48	49.50	-0.22%	224,540
Jan 16, 2026	50.61	50.68	50.56	50.59	49.61	-0.08%	261,426
Jan 15, 2026	50.66	50.67	50.61	50.63	49.65	-0.02%	141,693
Jan 14, 2026	50.57	50.65	50.57	50.64	49.66	0.12%	168,467
Jan 13, 2026	50.62	50.62	50.53	50.58	49.60	-0.04%	207,687
Jan 12, 2026	50.68	50.68	50.60	50.60	49.62	-0.06%	213,473
Jan 9, 2026	50.52	50.69	50.51	50.63	49.65	0.34%	597,510
Jan 8, 2026	50.47	50.48	50.45	50.46	49.48	-0.08%	336,203
Jan 7, 2026	50.49	50.54	50.49	50.50	49.52	0.04%	222,154
Jan 6, 2026	50.45	50.50	50.43	50.48	49.50	0.08%	259,600
Jan 5, 2026	50.45	50.49	50.40	50.44	49.46	0.06%	402,025
Jan 2, 2026	50.44	50.45	50.41	50.41	49.43	-	118,487
Dec 31, 2025	50.43	50.46	50.41	50.41	49.43	-0.04%	128,146
Dec 30, 2025	50.45	50.47	50.40	50.43	49.45	-0.06%	294,087
Dec 29, 2025	50.46	50.49	50.45	50.46	49.48	0.06%	128,174
Dec 26, 2025	50.41	50.46	50.41	50.43	49.45	0.04%	104,197
Dec 24, 2025	50.33	50.44	50.32	50.41	49.43	0.16%	111,915
Dec 23, 2025	50.25	50.33	50.23	50.33	49.35	-0.53%	186,063
Dec 22, 2025	50.59	50.63	50.55	50.60	49.34	0.06%	234,824
Dec 19, 2025	50.56	50.61	50.54	50.57	49.32	-0.10%	219,013
Dec 18, 2025	50.58	50.62	50.55	50.62	49.36	0.18%	232,894
Dec 17, 2025	50.48	50.53	50.48	50.53	49.28	0.10%	124,422
Dec 16, 2025	50.43	50.52	50.42	50.48	49.23	0.16%	432,731
Dec 15, 2025	50.43	50.47	50.40	50.40	49.15	0.10%	218,650
Dec 12, 2025	50.33	50.39	50.33	50.35	49.10	-0.18%	150,858
Dec 11, 2025	50.49	50.49	50.43	50.44	49.19	0.04%	120,867
Dec 10, 2025	50.28	50.46	50.28	50.42	49.17	0.22%	177,386
Dec 9, 2025	50.37	50.38	50.27	50.31	49.06	-0.04%	209,855
Dec 8, 2025	50.39	50.39	50.32	50.33	49.08	-0.12%	165,405
Dec 5, 2025	50.42	50.43	50.38	50.39	49.14	-0.10%	274,726
Dec 4, 2025	50.46	50.47	50.41	50.44	49.19	-0.06%	136,574
Dec 3, 2025	50.45	50.50	50.45	50.47	49.22	0.07%	101,227