MT.ASMT.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.90 | $42.50 | $41.45 | $42.13 | 1.59M |
| 1/14/2026 | $41.90 | $41.91 | $41.14 | $41.86 | 2.35M |
| 1/13/2026 | $40.86 | $41.56 | $40.44 | $41.29 | 1.71M |
| 1/12/2026 | $40.34 | $41.20 | $40.04 | $41.15 | 1.18M |
| 1/9/2026 | $40.50 | $40.66 | $40.08 | $40.38 | 1.52M |
| 1/8/2026 | $40.90 | $40.93 | $39.83 | $40.26 | 1.65M |
| 1/7/2026 | $40.71 | $41.54 | $40.53 | $41.42 | 3.65M |
| 1/6/2026 | $39.50 | $39.82 | $39.25 | $39.64 | 1.66M |
| 1/5/2026 | $40.65 | $40.82 | $39.46 | $39.46 | 1.29M |
| 1/2/2026 | $38.95 | $39.98 | $38.73 | $39.86 | 1.34M |
| 12/31/2025 | $38.68 | $39.09 | $38.64 | $39.09 | 485,902 |
| 12/30/2025 | $38.69 | $39.12 | $38.51 | $39.02 | 767,918 |
| 12/29/2025 | $38.85 | $39.02 | $38.38 | $38.69 | 1.28M |
| 12/24/2025 | $38.19 | $38.46 | $38.18 | $38.42 | 399,385 |
| 12/23/2025 | $38.05 | $38.28 | $37.88 | $38.26 | 746,746 |
| 12/22/2025 | $38.40 | $38.40 | $37.68 | $38.34 | 1.11M |
| 12/19/2025 | $38.23 | $38.59 | $38.01 | $38.09 | 2.20M |
| 12/18/2025 | $38.28 | $38.75 | $38.07 | $38.71 | 1.57M |
| 12/17/2025 | $39.02 | $39.30 | $38.21 | $38.21 | 1.81M |
| 12/16/2025 | $39.01 | $39.55 | $38.67 | $38.78 | 2.20M |
| 12/15/2025 | $39.30 | $39.50 | $38.78 | $39.25 | 1.86M |
| 12/12/2025 | $38.67 | $39.77 | $38.52 | $38.70 | 2.46M |
| 12/11/2025 | $38.30 | $38.78 | $37.92 | $38.43 | 2.04M |
| 12/10/2025 | $37.35 | $38.16 | $37.00 | $38.04 | 2.01M |
| 12/9/2025 | $37.06 | $37.58 | $36.98 | $37.44 | 1.64M |
| 12/8/2025 | $36.42 | $36.86 | $36.20 | $36.86 | 1.07M |
| 12/5/2025 | $36.85 | $37.18 | $36.58 | $36.60 | 1.21M |
| 12/4/2025 | $36.62 | $36.91 | $36.13 | $36.72 | 2.06M |
| 12/3/2025 | $37.67 | $37.67 | $36.44 | $36.60 | 2.42M |
| 12/2/2025 | $37.48 | $37.75 | $37.32 | $37.32 | 1.07M |
| 12/1/2025 | $37.56 | $37.81 | $37.14 | $37.44 | 1.16M |
| 11/28/2025 | $36.70 | $37.22 | $36.62 | $37.18 | 1.57M |
| 11/27/2025 | $37.04 | $37.09 | $36.58 | $36.65 | 1.36M |
| 11/26/2025 | $36.97 | $37.12 | $36.29 | $37.06 | 1.80M |
| 11/25/2025 | $35.22 | $36.51 | $35.03 | $36.41 | 2.61M |
| 11/24/2025 | $34.70 | $35.79 | $34.66 | $35.14 | 4.05M |
| 11/21/2025 | $34.10 | $34.40 | $33.64 | $34.05 | 2.41M |
| 11/20/2025 | $35.26 | $35.38 | $34.79 | $34.97 | 2.28M |
| 11/19/2025 | $33.79 | $35.16 | $33.79 | $34.87 | 2.14M |
| 11/18/2025 | $33.36 | $34.11 | $33.26 | $33.91 | 1.89M |
| 11/17/2025 | $33.84 | $34.32 | $33.68 | $34.22 | 1.32M |
| 11/14/2025 | $34.25 | $34.50 | $33.78 | $34.34 | 1.38M |
| 11/13/2025 | $34.89 | $35.16 | $34.66 | $34.73 | 1.41M |
| 11/12/2025 | $34.41 | $35.06 | $34.34 | $34.95 | 1.80M |
| 11/11/2025 | $34.02 | $34.58 | $33.81 | $34.42 | 1.59M |
| 11/10/2025 | $34.46 | $34.55 | $33.84 | $33.97 | 1.36M |
| 11/7/2025 | $33.77 | $34.36 | $33.36 | $33.75 | 2.78M |
| 11/6/2025 | $33.45 | $34.58 | $33.17 | $33.28 | 3.53M |
| 11/5/2025 | $32.00 | $32.51 | $31.95 | $32.49 | 1.47M |
| 11/4/2025 | $32.53 | $32.60 | $31.87 | $32.40 | 1.58M |
| 11/3/2025 | $32.96 | $33.27 | $32.83 | $33.02 | 1.61M |
| 10/31/2025 | $33.36 | $33.53 | $33.11 | $33.16 | 1.42M |
| 10/30/2025 | $33.63 | $33.68 | $33.27 | $33.41 | 997,549 |
| 10/29/2025 | $34.15 | $34.15 | $33.54 | $33.61 | 1.68M |
| 10/28/2025 | $33.74 | $34.18 | $33.60 | $34.16 | 1.12M |
| 10/27/2025 | $34.20 | $34.20 | $33.83 | $33.99 | 1.21M |
| 10/24/2025 | $33.51 | $33.84 | $33.08 | $33.72 | 1.30M |
| 10/23/2025 | $33.60 | $33.75 | $33.30 | $33.33 | 1.11M |
| 10/22/2025 | $33.11 | $33.75 | $32.93 | $33.50 | 2.24M |
| 10/21/2025 | $33.16 | $33.23 | $32.53 | $32.84 | 1.69M |
| 10/20/2025 | $33.07 | $33.49 | $32.81 | $33.35 | 1.11M |