MTA(MTA)
MTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.57 | $6.79 | $6.53 | $6.72 | 374,600 |
| 5/19/2026 | $6.50 | $6.60 | $6.29 | $6.54 | 591,000 |
| 5/18/2026 | $6.85 | $6.96 | $6.53 | $6.58 | 413,501 |
| 5/15/2026 | $7.34 | $7.46 | $6.80 | $6.81 | 471,609 |
| 5/14/2026 | $7.64 | $7.64 | $7.34 | $7.44 | 393,200 |
| 5/13/2026 | $7.31 | $7.75 | $7.17 | $7.62 | 384,160 |
| 5/12/2026 | $7.38 | $7.56 | $7.16 | $7.38 | 550,070 |
| 5/11/2026 | $7.32 | $7.58 | $7.28 | $7.56 | 459,800 |
| 5/8/2026 | $7.09 | $7.49 | $7.02 | $7.27 | 321,802 |
| 5/7/2026 | $7.36 | $7.50 | $7.08 | $7.12 | 547,245 |
| 5/6/2026 | $7.02 | $7.24 | $6.98 | $7.15 | 421,008 |
| 5/5/2026 | $6.86 | $7.04 | $6.74 | $6.75 | 277,115 |
| 5/4/2026 | $6.70 | $6.89 | $6.59 | $6.76 | 395,000 |
| 5/1/2026 | $6.66 | $6.83 | $6.64 | $6.75 | 227,360 |
| 4/30/2026 | $6.62 | $6.86 | $6.60 | $6.66 | 272,400 |
| 4/29/2026 | $6.58 | $6.60 | $6.37 | $6.48 | 566,300 |
| 4/28/2026 | $6.72 | $6.84 | $6.50 | $6.62 | 463,705 |
| 4/27/2026 | $6.80 | $6.92 | $6.71 | $6.86 | 297,633 |
| 4/24/2026 | $6.76 | $6.91 | $6.76 | $6.80 | 249,202 |
| 4/23/2026 | $6.85 | $7.06 | $6.63 | $6.77 | 377,570 |
| 4/22/2026 | $6.80 | $7.01 | $6.77 | $6.91 | 261,822 |
| 4/21/2026 | $7.06 | $7.11 | $6.68 | $6.71 | 461,535 |
| 4/20/2026 | $6.93 | $7.13 | $6.85 | $7.13 | 368,165 |
| 4/17/2026 | $6.90 | $7.20 | $6.90 | $7.04 | 403,222 |
| 4/16/2026 | $6.86 | $7.04 | $6.70 | $6.75 | 354,300 |
| 4/15/2026 | $6.91 | $7.03 | $6.80 | $6.80 | 287,600 |
| 4/14/2026 | $6.90 | $7.14 | $6.87 | $6.98 | 350,246 |
| 4/13/2026 | $6.62 | $6.89 | $6.47 | $6.78 | 394,900 |
| 4/10/2026 | $6.79 | $6.98 | $6.73 | $6.91 | 427,126 |
| 4/9/2026 | $6.68 | $6.93 | $6.60 | $6.67 | 355,603 |
| 4/8/2026 | $7.07 | $7.22 | $6.60 | $6.73 | 370,713 |
| 4/7/2026 | $6.66 | $6.72 | $6.46 | $6.63 | 421,600 |
| 4/6/2026 | $6.75 | $6.82 | $6.61 | $6.65 | 343,821 |
| 4/2/2026 | $6.40 | $6.85 | $6.25 | $6.79 | 379,534 |
| 4/1/2026 | $6.84 | $7.12 | $6.68 | $6.81 | 580,113 |
| 3/31/2026 | $6.20 | $6.65 | $6.17 | $6.63 | 587,600 |
| 3/30/2026 | $6.47 | $6.51 | $5.95 | $6.06 | 750,910 |
| 3/27/2026 | $6.51 | $6.57 | $6.19 | $6.24 | 876,100 |
| 3/26/2026 | $7.20 | $7.20 | $6.54 | $6.55 | 665,048 |
| 3/25/2026 | $7.30 | $7.30 | $6.89 | $7.04 | 452,700 |
| 3/24/2026 | $6.93 | $7.00 | $6.55 | $6.91 | 1.09M |
| 3/23/2026 | $6.82 | $7.17 | $6.76 | $6.98 | 956,971 |
| 3/20/2026 | $7.00 | $7.10 | $6.64 | $6.76 | 828,800 |
| 3/19/2026 | $6.69 | $7.05 | $6.55 | $6.99 | 997,000 |
| 3/18/2026 | $7.67 | $7.67 | $7.23 | $7.27 | 587,432 |
| 3/17/2026 | $8.15 | $8.40 | $7.75 | $7.83 | 785,128 |
| 3/16/2026 | $7.67 | $7.99 | $7.55 | $7.92 | 580,300 |
| 3/13/2026 | $8.14 | $8.21 | $7.52 | $7.67 | 1.18M |
| 3/12/2026 | $8.47 | $8.47 | $8.20 | $8.22 | 319,800 |
| 3/11/2026 | $8.66 | $8.66 | $8.18 | $8.39 | 223,155 |
| 3/10/2026 | $8.44 | $8.90 | $8.39 | $8.65 | 331,085 |
| 3/9/2026 | $8.14 | $8.42 | $7.86 | $8.33 | 414,838 |
| 3/6/2026 | $8.35 | $8.66 | $8.13 | $8.41 | 342,145 |
| 3/5/2026 | $8.78 | $8.84 | $8.26 | $8.55 | 680,100 |
| 3/4/2026 | $8.62 | $9.00 | $8.38 | $8.79 | 927,998 |
| 3/3/2026 | $8.58 | $8.59 | $8.00 | $8.38 | 463,501 |
| 3/2/2026 | $9.14 | $9.25 | $8.67 | $9.01 | 497,740 |
| 2/27/2026 | $8.90 | $9.13 | $8.86 | $9.05 | 685,941 |
| 2/26/2026 | $8.55 | $8.90 | $8.48 | $8.89 | 415,000 |
| 2/25/2026 | $8.60 | $8.81 | $8.53 | $8.63 | 418,467 |
| 2/24/2026 | $7.95 | $8.60 | $7.92 | $8.53 | 460,511 |
| 2/23/2026 | $8.19 | $8.39 | $8.07 | $8.18 | 315,219 |
| 2/20/2026 | $7.97 | $8.14 | $7.83 | $8.12 | 440,533 |