MTUAY(MTUAY)
MTUAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $196.04 | $196.37 | $194.58 | $195.96 | 2,888 |
| 10/12/2026 | $195.69 | $196.14 | $194.51 | $195.02 | 13,410 |
| 10/9/2026 | $193.77 | $196.41 | $192.45 | $196.11 | 14,432 |
| 10/8/2026 | $193.22 | $195.16 | $192.15 | $194.94 | 13,500 |
| 10/7/2026 | $198.60 | $198.75 | $196.52 | $197.33 | 11,747 |
| 10/6/2026 | $208.42 | $209.40 | $204.86 | $205.34 | 12,100 |
| 10/5/2026 | $208.49 | $208.56 | $206.29 | $207.54 | 14,900 |
| 10/2/2026 | $210.00 | $210.06 | $207.26 | $207.93 | 39,112 |
| 10/1/2026 | $210.47 | $211.32 | $206.51 | $207.67 | 36,000 |
| 9/30/2026 | $213.27 | $213.34 | $210.36 | $211.05 | 9,023 |
| 9/29/2026 | $212.73 | $212.81 | $209.30 | $210.82 | 8,000 |
| 9/28/2026 | $211.91 | $212.71 | $208.77 | $209.73 | 10,947 |
| 9/25/2026 | $211.58 | $213.03 | $210.36 | $212.39 | 12,200 |
| 9/24/2026 | $209.21 | $211.12 | $205.89 | $209.73 | 11,822 |
| 9/23/2026 | $205.58 | $207.18 | $204.46 | $205.86 | 12,539 |
| 9/22/2026 | $204.91 | $206.17 | $201.75 | $205.26 | 9,138 |
| 9/21/2026 | $198.59 | $201.55 | $197.92 | $200.96 | 10,200 |
| 9/18/2026 | $195.81 | $198.26 | $194.18 | $195.45 | 16,040 |
| 9/17/2026 | $196.95 | $199.63 | $196.77 | $198.24 | 10,717 |
| 9/16/2026 | $194.56 | $196.15 | $192.41 | $193.88 | 18,318 |
| 9/15/2026 | $192.77 | $193.49 | $191.58 | $192.87 | 39,300 |
| 9/14/2026 | $191.52 | $191.88 | $188.67 | $190.19 | 12,500 |
| 9/11/2026 | $198.00 | $199.78 | $196.91 | $199.42 | 15,900 |
| 9/10/2026 | $196.63 | $198.57 | $195.13 | $195.20 | 10,200 |
| 9/9/2026 | $200.91 | $202.70 | $199.39 | $199.45 | 7,834 |
| 9/8/2026 | $204.02 | $207.38 | $203.23 | $205.09 | 12,100 |
| 9/4/2026 | $202.79 | $203.57 | $200.87 | $201.87 | 200,120 |
| 9/3/2026 | $199.73 | $200.49 | $197.95 | $200.23 | 307,300 |
| 9/2/2026 | $200.82 | $200.82 | $197.30 | $197.30 | 241,400 |
| 9/1/2026 | $198.42 | $199.89 | $197.58 | $197.89 | 113,200 |
| 8/31/2026 | $206.13 | $206.20 | $203.20 | $204.10 | 10,742 |
| 8/28/2026 | $209.61 | $209.73 | $205.91 | $207.46 | 217,946 |
| 8/27/2026 | $212.96 | $212.96 | $208.16 | $208.81 | 16,302 |
| 8/26/2026 | $214.05 | $215.25 | $212.25 | $212.89 | 7,728 |
| 8/25/2026 | $209.44 | $209.44 | $206.72 | $208.08 | 9,800 |
| 8/24/2026 | $207.44 | $207.61 | $205.58 | $205.75 | 7,546 |
| 8/21/2026 | $207.59 | $207.91 | $204.56 | $205.51 | 9,918 |
| 8/20/2026 | $211.85 | $211.93 | $207.76 | $207.76 | 16,536 |
| 8/19/2026 | $215.11 | $215.37 | $211.56 | $212.32 | 9,814 |
| 8/18/2026 | $216.89 | $217.41 | $214.97 | $215.93 | 8,040 |
| 8/17/2026 | $222.25 | $222.92 | $219.42 | $220.82 | 58,839 |
| 8/14/2026 | $220.51 | $222.21 | $220.13 | $221.42 | 18,600 |
| 8/13/2026 | $218.51 | $218.61 | $215.76 | $217.78 | 10,200 |
| 8/12/2026 | $218.49 | $218.75 | $216.45 | $217.71 | 10,810 |
| 8/11/2026 | $217.33 | $218.11 | $215.34 | $216.24 | 16,404 |
| 8/10/2026 | $216.34 | $216.98 | $215.10 | $216.24 | 11,800 |
| 8/7/2026 | $217.16 | $217.24 | $213.74 | $214.08 | 7,600 |
| 8/6/2026 | $216.70 | $218.97 | $214.49 | $214.83 | 8,534 |
| 8/5/2026 | $218.61 | $219.63 | $216.07 | $218.02 | 9,000 |
| 8/4/2026 | $214.70 | $215.24 | $211.21 | $215.02 | 18,600 |
| 8/3/2026 | $212.90 | $213.80 | $211.17 | $213.80 | 13,700 |
| 7/31/2026 | $207.91 | $209.99 | $205.83 | $209.75 | 14,305 |
| 7/30/2026 | $204.27 | $208.56 | $202.38 | $207.80 | 13,600 |
| 7/29/2026 | $205.24 | $206.84 | $202.00 | $203.43 | 13,034 |
| 7/28/2026 | $202.34 | $205.77 | $201.91 | $204.29 | 44,405 |
| 7/27/2026 | $199.60 | $200.10 | $197.39 | $199.60 | 115,725 |
| 7/24/2026 | $193.17 | $195.48 | $192.64 | $194.69 | 11,300 |
| 7/23/2026 | $190.34 | $193.20 | $190.29 | $191.00 | 10,922 |
| 7/22/2026 | $194.23 | $194.82 | $193.89 | $194.03 | 8,118 |
| 7/21/2026 | $190.66 | $193.46 | $189.46 | $193.28 | 13,400 |
| 7/20/2026 | $191.74 | $192.17 | $189.92 | $189.98 | 32,834 |
| 7/17/2026 | $194.09 | $196.42 | $193.69 | $195.13 | 9,500 |
| 7/16/2026 | $196.59 | $197.86 | $194.40 | $197.02 | 11,601 |
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
