MTARTECH.BOMTARTECH.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2625.50 | $2651.20 | $2625.50 | $2651.20 | 103 |
| 1/14/2026 | $2630.00 | $2669.75 | $2614.30 | $2636.80 | 16,565 |
| 1/13/2026 | $2667.15 | $2720.00 | $2605.60 | $2633.70 | 13,856 |
| 1/12/2026 | $2678.90 | $2724.20 | $2634.05 | $2667.30 | 72,751 |
| 1/9/2026 | $2490.65 | $2740.45 | $2490.65 | $2688.30 | 339,335 |
| 1/8/2026 | $2559.30 | $2621.00 | $2501.00 | $2519.65 | 22,484 |
| 1/7/2026 | $2530.95 | $2574.50 | $2508.80 | $2552.55 | 46,981 |
| 1/6/2026 | $2482.35 | $2571.15 | $2401.10 | $2536.80 | 20,177 |
| 1/5/2026 | $2401.05 | $2523.25 | $2401.05 | $2481.00 | 19,672 |
| 1/2/2026 | $2393.20 | $2394.80 | $2358.55 | $2373.50 | 4,943 |
| 1/1/2026 | $2421.10 | $2431.00 | $2391.00 | $2393.15 | 3,005 |
| 12/31/2025 | $2378.00 | $2430.00 | $2377.00 | $2421.05 | 6,052 |
| 12/30/2025 | $2400.00 | $2400.00 | $2314.85 | $2365.20 | 8,623 |
| 12/29/2025 | $2369.95 | $2457.80 | $2369.95 | $2385.95 | 8,991 |
| 12/26/2025 | $2450.00 | $2528.80 | $2387.10 | $2394.35 | 13,372 |
| 12/24/2025 | $2415.05 | $2474.10 | $2400.00 | $2451.95 | 8,369 |
| 12/23/2025 | $2466.00 | $2466.00 | $2411.00 | $2428.45 | 12,208 |
| 12/22/2025 | $2354.05 | $2472.75 | $2354.05 | $2461.40 | 23,431 |
| 12/19/2025 | $2335.00 | $2349.80 | $2296.65 | $2332.95 | 10,445 |
| 12/18/2025 | $2320.70 | $2333.00 | $2239.00 | $2306.50 | 22,570 |
| 12/17/2025 | $2379.25 | $2379.25 | $2289.45 | $2320.70 | 12,496 |
| 12/16/2025 | $2378.10 | $2434.35 | $2355.00 | $2379.25 | 8,607 |
| 12/15/2025 | $2367.30 | $2416.50 | $2349.50 | $2375.10 | 7,507 |
| 12/12/2025 | $2295.05 | $2355.50 | $2295.05 | $2344.90 | 5,062 |
| 12/11/2025 | $2273.45 | $2335.00 | $2254.15 | $2312.45 | 5,060 |
| 12/10/2025 | $2334.00 | $2349.00 | $2261.75 | $2277.55 | 20,147 |
| 12/9/2025 | $2291.05 | $2349.65 | $2268.00 | $2334.60 | 11,940 |
| 12/8/2025 | $2398.15 | $2433.15 | $2292.00 | $2327.85 | 11,837 |
| 12/5/2025 | $2517.90 | $2526.00 | $2341.20 | $2378.00 | 24,371 |
| 12/4/2025 | $2504.05 | $2541.45 | $2504.05 | $2517.90 | 5,307 |
| 12/3/2025 | $2526.30 | $2550.75 | $2486.95 | $2504.05 | 9,865 |
| 12/2/2025 | $2567.65 | $2567.65 | $2488.50 | $2526.30 | 7,885 |
| 12/1/2025 | $2584.95 | $2607.00 | $2504.95 | $2573.35 | 20,255 |
| 11/28/2025 | $2499.95 | $2582.00 | $2466.10 | $2532.35 | 22,428 |
| 11/27/2025 | $2475.45 | $2561.35 | $2475.25 | $2485.55 | 25,222 |
| 11/26/2025 | $2536.25 | $2560.00 | $2460.30 | $2468.05 | 22,096 |
| 11/25/2025 | $2552.00 | $2599.00 | $2533.00 | $2539.60 | 9,939 |
| 11/24/2025 | $2607.60 | $2643.70 | $2534.90 | $2550.80 | 14,398 |
| 11/21/2025 | $2680.05 | $2715.00 | $2590.00 | $2603.70 | 23,728 |
| 11/19/2025 | $2576.10 | $2628.00 | $2570.00 | $2594.10 | 15,293 |
| 11/18/2025 | $2626.35 | $2626.35 | $2565.50 | $2583.20 | 23,001 |
| 11/17/2025 | $2657.85 | $2700.00 | $2606.25 | $2632.30 | 24,047 |
| 11/14/2025 | $2580.80 | $2659.90 | $2578.10 | $2624.00 | 38,247 |
| 11/13/2025 | $2600.00 | $2642.25 | $2569.70 | $2577.05 | 19,085 |
| 11/12/2025 | $2564.80 | $2623.05 | $2458.60 | $2605.15 | 38,838 |
| 11/11/2025 | $2443.10 | $2613.00 | $2432.75 | $2591.05 | 67,710 |
| 11/10/2025 | $2381.50 | $2472.45 | $2381.50 | $2426.20 | 36,362 |
| 11/7/2025 | $2351.30 | $2430.00 | $2216.70 | $2419.50 | 140,015 |
| 11/6/2025 | $2276.75 | $2395.00 | $2276.75 | $2366.30 | 127,098 |
| 11/4/2025 | $2470.60 | $2560.00 | $2447.70 | $2526.85 | 27,177 |
| 11/3/2025 | $2534.95 | $2540.00 | $2398.25 | $2462.25 | 31,529 |
| 10/31/2025 | $2533.00 | $2570.35 | $2465.90 | $2546.50 | 49,859 |
| 10/30/2025 | $2370.05 | $2473.95 | $2356.50 | $2466.45 | 90,203 |
| 10/29/2025 | $2312.55 | $2384.75 | $2312.55 | $2354.95 | 207,098 |
| 10/28/2025 | $2260.75 | $2311.00 | $2230.20 | $2281.40 | 22,601 |
| 10/27/2025 | $2265.00 | $2265.00 | $2187.05 | $2230.80 | 27,282 |
| 10/24/2025 | $2291.10 | $2301.00 | $2229.65 | $2264.20 | 25,406 |
| 10/23/2025 | $2152.00 | $2300.00 | $2151.85 | $2291.10 | 102,669 |
| 10/21/2025 | $2156.20 | $2184.90 | $2114.00 | $2141.00 | 26,591 |
| 10/20/2025 | $2279.95 | $2279.95 | $2178.00 | $2183.50 | 22,039 |