MTR(MTR)
MTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.86 | $3.86 | $3.63 | $3.71 | 6,486 |
| 5/20/2026 | $4.11 | $4.11 | $3.80 | $3.81 | 17,345 |
| 5/19/2026 | $4.05 | $4.09 | $4.01 | $4.09 | 6,200 |
| 5/18/2026 | $4.10 | $4.10 | $4.05 | $4.05 | 6,927 |
| 5/15/2026 | $4.15 | $4.17 | $4.10 | $4.17 | 3,355 |
| 5/14/2026 | $4.16 | $4.18 | $4.10 | $4.17 | 3,403 |
| 5/13/2026 | $4.20 | $4.20 | $4.14 | $4.17 | 3,230 |
| 5/12/2026 | $4.30 | $4.30 | $4.20 | $4.25 | 5,734 |
| 5/11/2026 | $4.23 | $4.30 | $4.20 | $4.28 | 9,000 |
| 5/8/2026 | $4.31 | $4.32 | $4.20 | $4.27 | 15,700 |
| 5/7/2026 | $4.28 | $4.34 | $4.28 | $4.32 | 5,900 |
| 5/6/2026 | $4.38 | $4.38 | $4.20 | $4.35 | 9,773 |
| 5/5/2026 | $4.58 | $4.61 | $4.50 | $4.51 | 16,600 |
| 5/4/2026 | $4.65 | $4.80 | $4.65 | $4.66 | 7,945 |
| 5/1/2026 | $4.80 | $4.88 | $4.70 | $4.72 | 6,800 |
| 4/30/2026 | $4.97 | $5.03 | $4.80 | $4.80 | 17,000 |
| 4/29/2026 | $4.80 | $4.87 | $4.71 | $4.85 | 4,200 |
| 4/28/2026 | $4.80 | $4.83 | $4.76 | $4.76 | 3,226 |
| 4/27/2026 | $4.70 | $4.85 | $4.70 | $4.77 | 1,600 |
| 4/24/2026 | $4.75 | $4.80 | $4.66 | $4.66 | 4,200 |
| 4/23/2026 | $4.80 | $4.80 | $4.72 | $4.72 | 7,600 |
| 4/22/2026 | $4.99 | $4.99 | $4.76 | $4.77 | 5,139 |
| 4/21/2026 | $4.77 | $4.91 | $4.77 | $4.81 | 6,026 |
| 4/20/2026 | $4.93 | $4.95 | $4.79 | $4.86 | 6,200 |
| 4/17/2026 | $4.87 | $4.95 | $4.75 | $4.93 | 10,800 |
| 4/16/2026 | $4.80 | $4.80 | $4.80 | $4.80 | 2,000 |
| 4/15/2026 | $4.92 | $4.92 | $4.76 | $4.76 | 2,400 |
| 4/14/2026 | $4.67 | $4.95 | $4.60 | $4.86 | 4,300 |
| 4/13/2026 | $4.72 | $4.79 | $4.72 | $4.74 | 2,640 |
| 4/10/2026 | $4.76 | $4.85 | $4.73 | $4.78 | 4,923 |
| 4/9/2026 | $4.66 | $4.77 | $4.66 | $4.71 | 6,300 |
| 4/8/2026 | $4.76 | $4.83 | $4.64 | $4.66 | 12,200 |
| 4/7/2026 | $4.81 | $4.98 | $4.78 | $4.89 | 7,700 |
| 4/6/2026 | $4.74 | $4.85 | $4.60 | $4.78 | 17,400 |
| 4/2/2026 | $4.94 | $5.08 | $4.83 | $4.85 | 5,113 |
| 4/1/2026 | $4.85 | $4.89 | $4.70 | $4.83 | 9,900 |
| 3/31/2026 | $5.04 | $5.13 | $4.86 | $4.89 | 15,600 |
| 3/30/2026 | $5.13 | $5.30 | $5.12 | $5.12 | 22,000 |
| 3/27/2026 | $5.10 | $5.12 | $5.00 | $5.09 | 10,765 |
| 3/26/2026 | $5.24 | $5.35 | $5.10 | $5.14 | 51,214 |
| 3/25/2026 | $5.19 | $5.19 | $5.12 | $5.13 | 8,576 |
| 3/24/2026 | $5.27 | $5.34 | $5.24 | $5.27 | 4,715 |
| 3/23/2026 | $5.42 | $5.42 | $5.12 | $5.20 | 9,823 |
| 3/20/2026 | $5.06 | $5.35 | $4.99 | $5.31 | 38,500 |
| 3/19/2026 | $5.12 | $5.19 | $4.96 | $4.98 | 19,809 |
| 3/18/2026 | $5.12 | $5.30 | $5.02 | $5.02 | 28,229 |
| 3/17/2026 | $5.15 | $5.28 | $5.08 | $5.08 | 3,304 |
| 3/16/2026 | $5.04 | $5.16 | $5.01 | $5.08 | 16,100 |
| 3/13/2026 | $5.31 | $5.37 | $5.13 | $5.15 | 14,100 |
| 3/12/2026 | $5.06 | $5.40 | $5.06 | $5.29 | 31,300 |
| 3/11/2026 | $5.08 | $5.25 | $4.93 | $5.02 | 30,500 |
| 3/10/2026 | $5.10 | $5.15 | $4.96 | $4.98 | 12,100 |
| 3/9/2026 | $5.36 | $5.75 | $5.10 | $5.15 | 52,300 |
| 3/6/2026 | $5.53 | $5.64 | $5.12 | $5.23 | 50,500 |
| 3/5/2026 | $5.37 | $5.79 | $5.32 | $5.40 | 86,282 |
| 3/4/2026 | $5.13 | $5.45 | $4.95 | $5.32 | 27,400 |
| 3/3/2026 | $5.44 | $5.83 | $5.00 | $5.05 | 97,700 |
| 3/2/2026 | $5.41 | $5.70 | $5.04 | $5.20 | 87,900 |
| 2/27/2026 | $4.97 | $5.17 | $4.90 | $5.17 | 19,600 |
| 2/26/2026 | $4.82 | $5.09 | $4.76 | $4.89 | 28,319 |
| 2/25/2026 | $4.88 | $4.89 | $4.84 | $4.84 | 3,900 |
| 2/24/2026 | $4.75 | $4.88 | $4.75 | $4.83 | 3,200 |
| 2/23/2026 | $5.00 | $5.05 | $4.88 | $4.95 | 5,000 |