MTYFF(MTYFF)
MTYFF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $24.18 | $24.18 | $24.17 | $24.17 | 9,643 |
| 7/27/2026 | $23.55 | $23.55 | $23.55 | $23.55 | 900 |
| 7/24/2026 | $23.01 | $23.55 | $23.01 | $23.55 | 19,700 |
| 7/23/2026 | $22.93 | $23.12 | $22.91 | $23.12 | 2,500 |
| 7/22/2026 | $23.47 | $23.51 | $23.30 | $23.30 | 4,200 |
| 7/21/2026 | $23.92 | $23.92 | $23.92 | $23.92 | 2,600 |
| 7/20/2026 | $23.92 | $23.92 | $23.92 | $23.92 | 19,900 |
| 7/17/2026 | $24.25 | $24.25 | $23.94 | $23.94 | 11,400 |
| 7/16/2026 | $23.94 | $24.39 | $23.94 | $24.39 | 20,625 |
| 7/15/2026 | $23.51 | $23.51 | $23.51 | $23.51 | 15,000 |
| 7/14/2026 | $23.55 | $23.55 | $23.21 | $23.32 | 16,800 |
| 7/13/2026 | $23.58 | $24.00 | $23.58 | $23.80 | 23,824 |
| 7/10/2026 | $25.08 | $25.08 | $23.76 | $23.79 | 58,432 |
| 7/9/2026 | $26.75 | $26.75 | $26.75 | $26.75 | 15,400 |
| 7/8/2026 | $27.01 | $27.01 | $27.01 | $27.01 | 9,800 |
| 7/7/2026 | $26.95 | $27.30 | $26.92 | $27.07 | 16,100 |
| 7/6/2026 | $26.40 | $26.40 | $26.35 | $26.40 | 5,200 |
| 7/2/2026 | $25.98 | $25.98 | $25.98 | $25.98 | 800 |
| 7/1/2026 | $26.47 | $26.47 | $25.90 | $25.98 | 1,017 |
| 6/30/2026 | $26.80 | $26.80 | $26.80 | $26.80 | 78 |
| 6/29/2026 | $26.80 | $26.80 | $26.80 | $26.80 | 78 |
| 6/26/2026 | $26.79 | $26.86 | $26.76 | $26.80 | 19,000 |
| 6/25/2026 | $26.79 | $26.79 | $26.75 | $26.75 | 4,859 |
| 6/24/2026 | $26.52 | $26.66 | $26.36 | $26.66 | 16,543 |
| 6/23/2026 | $26.00 | $26.12 | $25.79 | $26.12 | 28,517 |
| 6/22/2026 | $26.89 | $26.89 | $25.73 | $25.73 | 12,400 |
| 6/18/2026 | $28.27 | $28.27 | $28.27 | $28.27 | 500 |
| 6/17/2026 | $28.53 | $28.53 | $28.27 | $28.47 | 3,535 |
| 6/16/2026 | $28.94 | $28.94 | $28.94 | $28.94 | 18 |
| 6/15/2026 | $28.94 | $28.94 | $28.94 | $28.94 | 10,144 |
| 6/12/2026 | $29.01 | $29.01 | $28.94 | $28.94 | 4,800 |
| 6/11/2026 | $29.29 | $29.29 | $29.29 | $29.29 | 4,025 |
| 6/10/2026 | $28.90 | $28.90 | $28.63 | $28.63 | 8,813 |
| 6/9/2026 | $28.61 | $28.61 | $28.61 | $28.61 | 6,920 |
| 6/8/2026 | $28.05 | $28.05 | $28.05 | $28.05 | 1,531 |
| 6/5/2026 | $28.01 | $28.01 | $28.01 | $28.01 | 2,600 |
| 6/4/2026 | $28.01 | $28.01 | $28.01 | $28.01 | - |
| 6/3/2026 | $28.01 | $28.01 | $28.01 | $28.01 | 2,600 |
| 6/2/2026 | $28.04 | $28.04 | $27.92 | $28.01 | 4,405 |
| 6/1/2026 | $28.47 | $28.47 | $28.47 | $28.47 | 5 |
| 5/29/2026 | $28.60 | $28.60 | $28.47 | $28.47 | 9,100 |
| 5/28/2026 | $28.44 | $28.44 | $28.44 | $28.44 | 3,000 |
| 5/27/2026 | $28.60 | $28.60 | $28.60 | $28.60 | 8,700 |
| 5/26/2026 | $28.10 | $28.10 | $27.79 | $27.85 | 3,617 |
| 5/22/2026 | $27.86 | $27.86 | $27.86 | $27.86 | 1,137 |
| 5/21/2026 | $27.42 | $27.54 | $27.42 | $27.42 | 4,300 |
| 5/20/2026 | $27.10 | $27.65 | $27.10 | $27.56 | 4,200 |
| 5/19/2026 | $27.57 | $27.57 | $27.17 | $27.17 | 1,319 |
| 5/18/2026 | $27.57 | $27.57 | $27.57 | $27.57 | 3 |
| 5/15/2026 | $27.60 | $27.69 | $27.57 | $27.57 | 6,300 |
| 5/14/2026 | $27.59 | $27.90 | $27.59 | $27.90 | 1,400 |
| 5/13/2026 | $27.81 | $27.81 | $27.81 | $27.81 | 2,945 |
| 5/12/2026 | $28.03 | $28.03 | $28.03 | $28.03 | 100 |
| 5/11/2026 | $28.59 | $28.59 | $28.03 | $28.03 | 3,142 |
| 5/8/2026 | $28.62 | $28.62 | $28.52 | $28.62 | 2,800 |
| 5/7/2026 | $28.85 | $28.93 | $28.68 | $28.68 | 2,800 |
| 5/6/2026 | $29.19 | $29.19 | $29.19 | $29.19 | 7,900 |
| 5/5/2026 | $29.90 | $29.90 | $29.90 | $29.90 | 4,346 |
| 5/4/2026 | $29.93 | $29.93 | $29.93 | $29.93 | 111 |
| 5/1/2026 | $29.93 | $29.93 | $29.93 | $29.93 | 800 |
| 4/30/2026 | $29.60 | $30.07 | $29.60 | $30.07 | 8,225 |