MTNOY(MTNOY)
MTNOY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.24 | $11.44 | $11.24 | $11.37 | 64,034 |
| 10/12/2026 | $11.04 | $11.24 | $11.04 | $11.18 | 28,000 |
| 10/9/2026 | $11.14 | $11.27 | $11.13 | $11.14 | 56,708 |
| 10/8/2026 | $11.20 | $11.24 | $11.07 | $11.20 | 48,600 |
| 10/7/2026 | $11.06 | $11.14 | $10.91 | $10.98 | 35,300 |
| 10/6/2026 | $11.36 | $11.48 | $11.30 | $11.41 | 48,200 |
| 10/5/2026 | $11.20 | $11.20 | $11.03 | $11.03 | 44,400 |
| 10/2/2026 | $11.09 | $11.20 | $11.05 | $11.12 | 33,000 |
| 10/1/2026 | $10.98 | $10.99 | $10.83 | $10.83 | 102,018 |
| 9/30/2026 | $11.19 | $11.51 | $10.88 | $11.01 | 45,817 |
| 9/29/2026 | $11.76 | $11.98 | $11.67 | $11.82 | 48,900 |
| 9/28/2026 | $11.87 | $12.15 | $11.85 | $11.99 | 36,737 |
| 9/25/2026 | $11.97 | $12.13 | $11.95 | $12.13 | 14,443 |
| 9/24/2026 | $11.92 | $11.95 | $11.74 | $11.88 | 37,511 |
| 9/23/2026 | $12.00 | $12.00 | $11.76 | $11.89 | 42,900 |
| 9/22/2026 | $12.31 | $12.42 | $12.21 | $12.34 | 46,730 |
| 9/21/2026 | $12.19 | $12.31 | $12.14 | $12.31 | 27,701 |
| 9/18/2026 | $12.08 | $12.22 | $12.08 | $12.17 | 43,500 |
| 9/17/2026 | $12.22 | $12.27 | $12.11 | $12.13 | 18,600 |
| 9/16/2026 | $12.19 | $12.28 | $11.98 | $12.11 | 21,500 |
| 9/15/2026 | $12.89 | $12.89 | $12.38 | $12.49 | 21,900 |
| 9/14/2026 | $12.55 | $12.55 | $12.37 | $12.40 | 88,545 |
| 9/11/2026 | $12.71 | $12.87 | $12.56 | $12.66 | 16,826 |
| 9/10/2026 | $12.55 | $12.64 | $12.46 | $12.52 | 27,539 |
| 9/9/2026 | $12.82 | $12.94 | $12.82 | $12.87 | 16,300 |
| 9/8/2026 | $12.48 | $12.85 | $12.48 | $12.69 | 25,031 |
| 9/4/2026 | $12.60 | $12.65 | $12.59 | $12.61 | 188,700 |
| 9/3/2026 | $12.88 | $12.92 | $12.77 | $12.90 | 34,039 |
| 9/2/2026 | $12.26 | $12.26 | $12.10 | $12.13 | 27,400 |
| 9/1/2026 | $12.28 | $12.37 | $12.19 | $12.19 | 35,640 |
| 8/31/2026 | $11.84 | $11.86 | $11.65 | $11.67 | 34,900 |
| 8/28/2026 | $11.83 | $11.83 | $11.69 | $11.74 | 18,400 |
| 8/27/2026 | $11.95 | $11.95 | $11.70 | $11.78 | 19,026 |
| 8/26/2026 | $11.77 | $11.87 | $11.67 | $11.67 | 5,000 |
| 8/25/2026 | $11.85 | $11.87 | $11.84 | $11.85 | 8,747 |
| 8/24/2026 | $12.21 | $12.21 | $11.88 | $11.88 | 12,739 |
| 8/21/2026 | $12.02 | $12.17 | $12.02 | $12.13 | 11,700 |
| 8/20/2026 | $11.96 | $11.96 | $11.90 | $11.91 | 16,500 |
| 8/19/2026 | $12.05 | $12.10 | $12.03 | $12.04 | 23,100 |
| 8/18/2026 | $11.84 | $11.84 | $11.63 | $11.66 | 29,800 |
| 8/17/2026 | $11.80 | $11.91 | $11.78 | $11.80 | 16,019 |
| 8/14/2026 | $12.03 | $12.10 | $11.99 | $12.00 | 9,900 |
| 8/13/2026 | $11.93 | $12.02 | $11.78 | $11.92 | 13,901 |
| 8/12/2026 | $11.91 | $11.91 | $11.79 | $11.85 | 27,800 |
| 8/11/2026 | $12.37 | $12.39 | $11.96 | $11.99 | 14,128 |
| 8/10/2026 | $12.80 | $12.89 | $12.72 | $12.72 | 8,600 |
| 8/7/2026 | $12.68 | $12.83 | $12.64 | $12.83 | 45,800 |
| 8/6/2026 | $12.54 | $12.60 | $12.42 | $12.42 | 14,923 |
| 8/5/2026 | $12.49 | $12.53 | $12.32 | $12.39 | 15,400 |
| 8/4/2026 | $12.68 | $12.70 | $12.54 | $12.57 | 24,200 |
| 8/3/2026 | $12.47 | $12.72 | $12.47 | $12.68 | 10,400 |
| 7/31/2026 | $12.78 | $12.80 | $12.50 | $12.50 | 19,524 |
| 7/30/2026 | $13.97 | $14.05 | $13.90 | $14.04 | 4,400 |
| 7/29/2026 | $13.89 | $14.11 | $13.69 | $13.99 | 9,020 |
| 7/28/2026 | $13.92 | $14.12 | $13.92 | $14.08 | 10,000 |
| 7/27/2026 | $14.06 | $14.07 | $13.91 | $14.05 | 52,412 |
| 7/24/2026 | $13.38 | $13.66 | $13.38 | $13.51 | 41,900 |
| 7/23/2026 | $13.30 | $13.40 | $13.19 | $13.35 | 20,400 |
| 7/22/2026 | $13.89 | $14.14 | $13.85 | $13.85 | 5,100 |
| 7/21/2026 | $13.57 | $13.69 | $13.50 | $13.67 | 15,700 |
| 7/20/2026 | $13.67 | $13.67 | $13.53 | $13.57 | 7,800 |
| 7/17/2026 | $14.02 | $14.15 | $14.02 | $14.06 | 7,343 |
| 7/16/2026 | $14.16 | $14.25 | $14.12 | $14.23 | 9,510 |
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
