MTC(MTC)
MTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.48 | $7.05 | $6.31 | $6.97 | 121,010 |
| 5/20/2026 | $5.63 | $6.68 | $5.61 | $6.53 | 100,000 |
| 5/19/2026 | $5.26 | $5.93 | $5.26 | $5.69 | 53,100 |
| 5/18/2026 | $4.63 | $5.40 | $4.25 | $5.27 | 97,200 |
| 5/15/2026 | $5.30 | $5.41 | $4.81 | $4.85 | 68,413 |
| 5/14/2026 | $5.55 | $5.88 | $5.25 | $5.39 | 86,100 |
| 5/13/2026 | $6.16 | $6.38 | $5.27 | $5.27 | 131,741 |
| 5/12/2026 | $6.42 | $6.89 | $6.16 | $6.16 | 60,103 |
| 5/11/2026 | $6.95 | $7.29 | $6.16 | $6.37 | 95,586 |
| 5/8/2026 | $7.01 | $7.50 | $6.88 | $6.95 | 59,335 |
| 5/7/2026 | $7.34 | $7.86 | $7.01 | $7.02 | 48,100 |
| 5/6/2026 | $6.59 | $7.61 | $6.59 | $7.51 | 97,507 |
| 5/5/2026 | $7.34 | $7.65 | $6.51 | $6.74 | 79,255 |
| 5/4/2026 | $7.14 | $7.61 | $6.70 | $7.42 | 68,806 |
| 5/1/2026 | $7.80 | $8.42 | $6.31 | $6.82 | 113,524 |
| 4/30/2026 | $7.48 | $8.80 | $7.47 | $7.66 | 272,576 |
| 4/29/2026 | $6.93 | $7.48 | $6.45 | $7.48 | 34,094 |
| 4/28/2026 | $6.80 | $6.99 | $6.39 | $6.84 | 52,937 |
| 4/27/2026 | $6.54 | $7.37 | $6.31 | $6.89 | 73,918 |
| 4/24/2026 | $6.44 | $6.80 | $6.27 | $6.71 | 85,976 |
| 4/23/2026 | $6.17 | $6.84 | $6.17 | $6.50 | 62,933 |
| 4/22/2026 | $6.31 | $6.53 | $6.14 | $6.35 | 53,600 |
| 4/21/2026 | $6.20 | $6.56 | $5.95 | $6.31 | 103,340 |
| 4/20/2026 | $6.38 | $6.91 | $5.55 | $6.10 | 179,400 |
| 4/17/2026 | $6.01 | $7.60 | $5.94 | $6.54 | 355,800 |
| 4/16/2026 | $8.85 | $8.93 | $4.99 | $6.01 | 551,900 |
| 4/15/2026 | $8.54 | $9.10 | $7.99 | $9.06 | 309,800 |
| 4/14/2026 | $7.06 | $8.74 | $7.06 | $8.58 | 174,511 |
| 4/13/2026 | $5.63 | $7.27 | $5.56 | $7.21 | 118,500 |
| 4/10/2026 | $5.67 | $5.82 | $5.35 | $5.72 | 38,035 |
| 4/9/2026 | $5.40 | $5.54 | $5.37 | $5.46 | 14,105 |
| 4/8/2026 | $5.50 | $5.73 | $5.40 | $5.40 | 12,900 |
| 4/7/2026 | $5.38 | $5.66 | $5.38 | $5.60 | 17,600 |
| 4/6/2026 | $5.34 | $5.77 | $5.34 | $5.44 | 19,520 |
| 4/2/2026 | $5.18 | $5.62 | $5.06 | $5.45 | 30,600 |
| 4/1/2026 | $4.71 | $5.76 | $4.71 | $5.41 | 41,800 |
| 3/31/2026 | $5.09 | $5.34 | $4.47 | $4.72 | 50,425 |
| 3/30/2026 | $6.00 | $6.20 | $4.93 | $5.35 | 75,537 |
| 3/27/2026 | $6.90 | $6.90 | $4.66 | $6.23 | 157,746 |
| 3/26/2026 | $6.35 | $7.00 | $6.35 | $6.95 | 46,844 |
| 3/25/2026 | $6.71 | $6.71 | $6.29 | $6.40 | 34,413 |
| 3/24/2026 | $6.16 | $6.70 | $6.16 | $6.47 | 48,888 |
| 3/23/2026 | $6.05 | $6.25 | $5.83 | $6.13 | 28,022 |
| 3/20/2026 | $5.77 | $6.05 | $5.66 | $5.91 | 28,426 |
| 3/19/2026 | $5.84 | $5.98 | $5.71 | $5.88 | 31,354 |
| 3/18/2026 | $5.49 | $6.00 | $5.49 | $5.93 | 37,805 |
| 3/17/2026 | $5.32 | $5.64 | $5.19 | $5.59 | 51,218 |
| 3/16/2026 | $5.28 | $5.49 | $5.24 | $5.39 | 23,079 |
| 3/13/2026 | $5.34 | $5.49 | $5.14 | $5.33 | 37,114 |
| 3/12/2026 | $5.42 | $5.49 | $5.21 | $5.44 | 18,700 |
| 3/11/2026 | $4.92 | $5.47 | $4.92 | $5.41 | 38,512 |
| 3/10/2026 | $4.71 | $5.20 | $4.70 | $5.11 | 53,844 |
| 3/9/2026 | $4.57 | $4.83 | $4.44 | $4.81 | 35,817 |
| 3/6/2026 | $4.65 | $4.76 | $4.40 | $4.69 | 17,271 |
| 3/5/2026 | $4.49 | $4.75 | $4.49 | $4.63 | 24,618 |
| 3/4/2026 | $4.43 | $4.74 | $4.30 | $4.57 | 41,500 |
| 3/3/2026 | $4.22 | $4.52 | $4.15 | $4.24 | 32,601 |
| 3/2/2026 | $4.28 | $4.55 | $4.23 | $4.39 | 33,800 |
| 2/27/2026 | $4.63 | $4.71 | $4.25 | $4.28 | 14,756 |
| 2/26/2026 | $4.72 | $4.99 | $4.51 | $4.65 | 33,975 |
| 2/25/2026 | $4.67 | $5.00 | $4.67 | $4.83 | 34,483 |
| 2/24/2026 | $4.37 | $4.86 | $4.37 | $4.67 | 43,503 |
| 2/23/2026 | $4.55 | $4.61 | $4.29 | $4.41 | 18,228 |
| 2/20/2026 | $4.46 | $4.65 | $4.36 | $4.56 | 52,000 |