MTUM(MTUM)
MTUM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $310.83 | $313.28 | $308.94 | $313.11 | 879,068 |
| 10/12/2026 | $318.49 | $318.96 | $314.38 | $315.09 | 644,663 |
| 10/9/2026 | $320.36 | $321.03 | $317.90 | $320.00 | 721,918 |
| 10/8/2026 | $320.01 | $322.05 | $315.68 | $317.32 | 1.04M |
| 10/7/2026 | $320.58 | $323.17 | $320.05 | $322.42 | 847,900 |
| 10/6/2026 | $324.69 | $325.96 | $324.03 | $324.45 | 724,646 |
| 10/5/2026 | $322.24 | $323.82 | $320.73 | $323.14 | 859,073 |
| 10/2/2026 | $322.80 | $324.17 | $321.29 | $322.88 | 1.19M |
| 10/1/2026 | $317.04 | $321.09 | $314.91 | $320.88 | 1.27M |
| 9/30/2026 | $318.32 | $319.07 | $316.93 | $317.34 | 1.10M |
| 9/29/2026 | $317.87 | $317.87 | $315.28 | $316.93 | 1.07M |
| 9/28/2026 | $316.51 | $317.12 | $311.96 | $315.59 | 1.08M |
| 9/25/2026 | $318.88 | $319.66 | $316.66 | $318.50 | 1.06M |
| 9/24/2026 | $314.46 | $318.28 | $313.49 | $317.45 | 1.09M |
| 9/23/2026 | $318.35 | $318.85 | $314.97 | $316.95 | 2.52M |
| 9/22/2026 | $314.13 | $318.57 | $313.48 | $317.90 | 15.57M |
| 9/21/2026 | $313.87 | $316.94 | $312.71 | $316.25 | 734,706 |
| 9/18/2026 | $307.53 | $309.63 | $306.06 | $309.62 | 680,300 |
| 9/17/2026 | $304.98 | $306.78 | $304.37 | $306.12 | 565,617 |
| 9/16/2026 | $301.73 | $303.53 | $297.37 | $299.83 | 621,087 |
| 9/15/2026 | $300.64 | $301.05 | $298.38 | $299.51 | 529,600 |
| 9/14/2026 | $298.60 | $301.76 | $297.71 | $299.70 | 993,800 |
| 9/11/2026 | $306.18 | $307.84 | $305.66 | $307.04 | 542,400 |
| 9/10/2026 | $305.16 | $306.87 | $303.13 | $303.15 | 831,576 |
| 9/9/2026 | $308.06 | $311.02 | $308.06 | $309.29 | 415,851 |
| 9/8/2026 | $307.15 | $310.60 | $305.88 | $308.69 | 893,649 |
| 9/4/2026 | $300.06 | $304.89 | $300.00 | $304.86 | 805,352 |
| 9/3/2026 | $296.64 | $299.52 | $293.33 | $299.42 | 826,216 |
| 9/2/2026 | $295.90 | $297.24 | $293.82 | $297.04 | 1.26M |
| 9/1/2026 | $297.31 | $298.39 | $294.75 | $296.52 | 701,896 |
| 8/31/2026 | $299.55 | $300.97 | $297.97 | $300.36 | 594,607 |
| 8/28/2026 | $303.41 | $304.21 | $299.07 | $299.71 | 679,700 |
| 8/27/2026 | $306.52 | $306.52 | $301.30 | $304.23 | 1.19M |
| 8/26/2026 | $301.11 | $304.46 | $301.08 | $304.00 | 725,629 |
| 8/25/2026 | $304.06 | $304.86 | $300.56 | $302.40 | 749,113 |
| 8/24/2026 | $301.54 | $301.77 | $297.21 | $300.59 | 1.04M |
| 8/21/2026 | $307.56 | $308.33 | $303.14 | $305.17 | 836,000 |
| 8/20/2026 | $303.92 | $307.03 | $303.17 | $305.11 | 1.11M |
| 8/19/2026 | $313.59 | $313.59 | $304.81 | $305.88 | 1.73M |
| 8/18/2026 | $314.75 | $316.60 | $309.62 | $311.81 | 1.36M |
| 8/17/2026 | $320.20 | $324.04 | $319.40 | $322.07 | 1.22M |
| 8/14/2026 | $316.37 | $319.46 | $314.93 | $317.21 | 1.30M |
| 8/13/2026 | $314.20 | $319.69 | $314.01 | $316.03 | 953,648 |
| 8/12/2026 | $315.16 | $317.03 | $313.45 | $314.73 | 1.04M |
| 8/11/2026 | $309.34 | $309.98 | $307.25 | $308.34 | 824,848 |
| 8/10/2026 | $309.78 | $311.28 | $307.21 | $307.32 | 1.06M |
| 8/7/2026 | $312.10 | $312.10 | $304.89 | $309.32 | 948,528 |
| 8/6/2026 | $306.29 | $312.65 | $303.92 | $308.17 | 1.53M |
| 8/5/2026 | $312.36 | $316.75 | $309.75 | $309.98 | 1.94M |
| 8/4/2026 | $309.53 | $315.36 | $308.11 | $313.35 | 2.19M |
| 8/3/2026 | $295.62 | $302.42 | $292.71 | $301.78 | 1.88M |
| 7/31/2026 | $307.93 | $309.39 | $297.53 | $299.59 | 2.35M |
| 7/30/2026 | $293.68 | $300.03 | $292.65 | $298.77 | 2.46M |
| 7/29/2026 | $292.54 | $294.62 | $282.65 | $283.11 | 2.66M |
| 7/28/2026 | $294.65 | $295.06 | $287.30 | $292.32 | 3.14M |
| 7/27/2026 | $308.16 | $308.82 | $295.84 | $302.33 | 1.75M |
| 7/24/2026 | $312.25 | $313.44 | $304.84 | $306.39 | 1.31M |
| 7/23/2026 | $311.71 | $317.33 | $311.71 | $313.98 | 1.04M |
| 7/22/2026 | $309.37 | $316.93 | $309.37 | $314.24 | 1.14M |
| 7/21/2026 | $311.53 | $315.40 | $309.40 | $314.48 | 1.58M |
| 7/20/2026 | $306.58 | $309.18 | $302.26 | $302.64 | 1.19M |
| 7/17/2026 | $296.56 | $305.73 | $293.27 | $302.09 | 3.69M |
| 7/16/2026 | $306.95 | $309.73 | $301.66 | $303.41 | 3.22M |
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
