MTAKU(MTAKU)
MTAKU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $9.97 | $9.97 | $9.97 | $9.97 | 209 |
| 10/13/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 6 |
| 10/12/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 10/9/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 10/8/2026 | $9.91 | $9.95 | $9.91 | $9.95 | 7,000 |
| 10/7/2026 | $9.92 | $9.99 | $9.92 | $9.99 | 3,000 |
| 10/6/2026 | $10.00 | $10.00 | $10.00 | $10.00 | - |
| 10/5/2026 | $9.92 | $10.00 | $9.92 | $10.00 | 2,600 |
| 10/2/2026 | $9.94 | $10.00 | $9.94 | $10.00 | 5,100 |
| 10/1/2026 | $9.99 | $9.99 | $9.99 | $9.99 | - |
| 9/30/2026 | $9.92 | $9.99 | $9.92 | $9.99 | 2,708 |
| 9/29/2026 | $9.92 | $9.95 | $9.92 | $9.95 | 2,878 |
| 9/28/2026 | $9.95 | $9.95 | $9.92 | $9.92 | 3,200 |
| 9/25/2026 | $9.96 | $9.96 | $9.93 | $9.93 | 3,043 |
| 9/24/2026 | $9.97 | $9.97 | $9.95 | $9.95 | 7,100 |
| 9/23/2026 | $9.93 | $9.93 | $9.93 | $9.93 | 3,024 |
| 9/22/2026 | $9.97 | $9.97 | $9.96 | $9.96 | 2,500 |
| 9/21/2026 | $9.97 | $9.99 | $9.97 | $9.99 | 4,100 |
| 9/18/2026 | $9.50 | $10.00 | $9.50 | $9.97 | 2,231 |
| 9/17/2026 | $9.98 | $9.99 | $9.96 | $9.98 | 37,430 |
| 9/16/2026 | $9.93 | $10.00 | $9.93 | $9.99 | 4,820 |
| 9/15/2026 | $9.97 | $9.99 | $9.97 | $9.99 | 4,406 |
| 9/14/2026 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 9/11/2026 | $9.94 | $9.94 | $9.94 | $9.94 | - |
| 9/10/2026 | $9.93 | $9.94 | $9.93 | $9.94 | 18,743 |
| 9/9/2026 | $9.97 | $9.97 | $9.97 | $9.97 | 8 |
| 9/8/2026 | $9.97 | $9.97 | $9.97 | $9.97 | 127 |
| 9/4/2026 | $9.97 | $9.97 | $9.97 | $9.97 | 236 |
| 9/3/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 55 |
| 9/2/2026 | $9.94 | $9.95 | $9.94 | $9.95 | 1,515 |
| 9/1/2026 | $9.94 | $9.98 | $9.94 | $9.98 | 36,296 |
| 8/31/2026 | $9.98 | $9.98 | $9.94 | $9.98 | 24,538 |
| 8/28/2026 | $10.00 | $10.00 | $10.00 | $10.00 | 1,107 |
| 8/27/2026 | $9.97 | $10.00 | $9.96 | $9.96 | 22,839 |
| 8/26/2026 | $9.97 | $9.97 | $9.97 | $9.97 | 3.22M |
| 8/25/2026 | $9.94 | $9.97 | $9.94 | $9.97 | 1,223 |
| 8/24/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 1,315 |
| 8/21/2026 | $9.98 | $9.98 | $9.97 | $9.97 | 1,443 |
| 8/20/2026 | $9.98 | $9.98 | $9.98 | $9.98 | 4.55M |
| 8/19/2026 | $9.98 | $9.98 | $9.98 | $9.98 | 1,300 |
| 8/18/2026 | $9.94 | $9.94 | $9.94 | $9.94 | 2,111 |
| 8/17/2026 | $9.98 | $9.98 | $9.97 | $9.98 | 3,302 |
| 8/14/2026 | $9.96 | $9.98 | $9.96 | $9.97 | 12,000 |
| 8/13/2026 | $9.98 | $9.99 | $9.98 | $9.98 | 11,900 |
| 8/12/2026 | $9.97 | $9.99 | $9.97 | $9.99 | 1,500 |
| 8/11/2026 | $9.98 | $9.99 | $9.98 | $9.98 | 1,112 |
| 8/10/2026 | $10.00 | $10.00 | $9.97 | $9.97 | 24,253 |
| 8/7/2026 | $9.98 | $9.98 | $9.97 | $9.97 | 800 |
| 8/6/2026 | $9.95 | $9.98 | $9.95 | $9.96 | 18,320 |
| 8/5/2026 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 8/4/2026 | $9.95 | $9.95 | $9.94 | $9.94 | 8,800 |
| 8/3/2026 | $9.95 | $9.96 | $9.95 | $9.95 | 4,332 |
| 7/31/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 671,700 |
| 7/30/2026 | $9.97 | $9.97 | $9.95 | $9.96 | 145,100 |
| 7/29/2026 | $9.97 | $9.97 | $9.95 | $9.96 | 84,600 |
| 7/28/2026 | $9.97 | $9.97 | $9.95 | $9.96 | 53,300 |
| 7/27/2026 | $9.97 | $9.99 | $9.90 | $9.95 | 573,968 |
| 7/24/2026 | $10.00 | $10.00 | $9.97 | $9.97 | 5.87M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
