MTX.DEMTX.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $386.30 | $388.00 | $381.80 | $386.30 | 44,308 |
| 1/15/2026 | $386.70 | $388.90 | $383.60 | $383.90 | 97,340 |
| 1/14/2026 | $388.00 | $390.40 | $381.20 | $385.00 | 128,189 |
| 1/13/2026 | $382.90 | $390.00 | $381.10 | $387.80 | 169,393 |
| 1/12/2026 | $383.00 | $386.70 | $380.80 | $381.20 | 113,963 |
| 1/9/2026 | $391.70 | $393.60 | $381.50 | $384.40 | 117,342 |
| 1/8/2026 | $394.40 | $397.00 | $389.80 | $391.60 | 139,343 |
| 1/7/2026 | $387.10 | $396.10 | $385.40 | $394.90 | 153,607 |
| 1/6/2026 | $374.50 | $384.50 | $372.80 | $382.00 | 143,844 |
| 1/5/2026 | $375.00 | $379.70 | $371.70 | $372.40 | 116,434 |
| 1/2/2026 | $356.40 | $372.00 | $355.00 | $370.40 | 110,182 |
| 12/30/2025 | $353.20 | $355.30 | $352.00 | $355.30 | 58,267 |
| 12/29/2025 | $352.20 | $353.40 | $349.00 | $352.20 | 68,813 |
| 12/23/2025 | $356.00 | $357.70 | $353.70 | $353.90 | 76,055 |
| 12/22/2025 | $359.20 | $359.20 | $354.50 | $355.30 | 106,573 |
| 12/19/2025 | $353.80 | $361.50 | $352.50 | $360.70 | 253,610 |
| 12/18/2025 | $349.80 | $355.00 | $349.50 | $354.00 | 138,829 |
| 12/17/2025 | $353.60 | $355.90 | $350.00 | $350.00 | 66,942 |
| 12/16/2025 | $351.00 | $351.90 | $347.90 | $351.10 | 79,209 |
| 12/15/2025 | $352.80 | $355.50 | $350.80 | $355.30 | 81,094 |
| 12/12/2025 | $349.20 | $354.10 | $345.50 | $352.60 | 121,311 |
| 12/11/2025 | $354.00 | $354.30 | $348.30 | $349.60 | 74,280 |
| 12/10/2025 | $354.40 | $356.10 | $351.90 | $355.10 | 92,972 |
| 12/9/2025 | $357.40 | $359.50 | $353.60 | $353.60 | 92,622 |
| 12/8/2025 | $352.50 | $357.70 | $351.40 | $356.30 | 96,465 |
| 12/5/2025 | $355.90 | $359.90 | $350.30 | $350.30 | 114,967 |
| 12/4/2025 | $348.60 | $348.60 | $343.00 | $348.20 | 73,244 |
| 12/3/2025 | $341.90 | $346.80 | $340.70 | $346.80 | 99,048 |
| 12/2/2025 | $341.20 | $343.90 | $338.70 | $341.60 | 107,457 |
| 12/1/2025 | $349.70 | $350.70 | $338.00 | $342.00 | 174,415 |
| 11/28/2025 | $353.10 | $354.00 | $350.80 | $352.30 | 69,970 |
| 11/27/2025 | $354.80 | $356.50 | $353.00 | $353.10 | 40,372 |
| 11/26/2025 | $353.70 | $355.00 | $350.70 | $354.50 | 86,521 |
| 11/25/2025 | $348.00 | $353.50 | $345.10 | $350.30 | 93,767 |
| 11/24/2025 | $350.00 | $351.70 | $345.60 | $348.00 | 432,630 |
| 11/21/2025 | $346.00 | $355.20 | $345.20 | $348.60 | 148,349 |
| 11/20/2025 | $353.60 | $357.30 | $352.30 | $352.80 | 88,551 |
| 11/19/2025 | $352.50 | $354.00 | $346.90 | $350.40 | 94,250 |
| 11/18/2025 | $352.10 | $356.70 | $347.70 | $353.30 | 144,894 |
| 11/17/2025 | $360.00 | $363.20 | $356.40 | $356.70 | 94,814 |
| 11/14/2025 | $362.10 | $364.00 | $352.10 | $359.00 | 128,115 |
| 11/13/2025 | $366.10 | $371.00 | $365.00 | $365.80 | 111,690 |
| 11/12/2025 | $367.00 | $369.10 | $364.00 | $365.10 | 161,981 |
| 11/11/2025 | $370.60 | $371.50 | $364.30 | $366.90 | 89,795 |
| 11/10/2025 | $367.00 | $370.90 | $366.90 | $369.00 | 149,649 |
| 11/7/2025 | $363.00 | $367.10 | $358.40 | $360.10 | 100,438 |
| 11/6/2025 | $367.20 | $368.80 | $360.50 | $363.10 | 98,549 |
| 11/5/2025 | $368.60 | $369.10 | $364.40 | $368.30 | 159,462 |
| 11/4/2025 | $368.80 | $370.50 | $366.10 | $369.20 | 117,920 |
| 11/3/2025 | $379.60 | $381.00 | $373.20 | $373.20 | 140,234 |
| 10/31/2025 | $380.10 | $381.00 | $375.30 | $378.10 | 133,488 |
| 10/30/2025 | $376.80 | $383.90 | $376.80 | $379.40 | 72,951 |
| 10/29/2025 | $377.10 | $379.00 | $372.10 | $379.00 | 86,795 |
| 10/28/2025 | $380.00 | $385.60 | $378.70 | $379.60 | 77,187 |
| 10/27/2025 | $389.80 | $389.80 | $379.60 | $380.50 | 108,403 |
| 10/24/2025 | $393.00 | $393.00 | $379.70 | $389.10 | 155,155 |
| 10/23/2025 | $376.00 | $388.20 | $374.10 | $386.70 | 160,659 |
| 10/22/2025 | $387.80 | $388.50 | $376.80 | $378.60 | 139,024 |
| 10/21/2025 | $368.00 | $384.00 | $365.80 | $383.20 | 180,778 |
| 10/20/2025 | $368.70 | $371.30 | $365.10 | $365.10 | 137,379 |