Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 211.26 | 3.28 | 1.58% | 209.25 | 211.35 | 208.97 | 790,740 |
| Jan 02 2025 | 207.98 | 1.06 | 0.51% | 208.21 | 209.65 | 206.27 | 915,947 |
| Dec 31 2024 | 206.92 | -0.97 | -0.47% | 208.56 | 208.62 | 206.34 | 1,508,563 |
| Dec 30 2024 | 207.89 | -2.46 | -1.17% | 207.78 | 209.265 | 206.095 | 922,365 |
| Dec 27 2024 | 210.35 | -2.58 | -1.21% | 211.78 | 211.78 | 209.02 | 758,202 |
| Dec 26 2024 | 212.93 | 0.30 | 0.14% | 211.89 | 213.43 | 211.40 | 363,129 |
| Dec 24 2024 | 212.63 | 2.70 | 1.29% | 210.90 | 212.69 | 210.53 | 400,434 |
| Dec 23 2024 | 209.93 | 0.82 | 0.39% | 208.69 | 210.12 | 206.95 | 631,168 |
| Dec 20 2024 | 209.11 | 3.92 | 1.91% | 204.57 | 210.30 | 204.52 | 1,262,281 |
| Dec 19 2024 | 205.19 | -0.16 | -0.08% | 207.62 | 208.61 | 205.19 | 1,621,445 |
| Dec 18 2024 | 205.35 | -7.36 | -3.46% | 213.02 | 213.14 | 205.17 | 1,248,100 |
| Dec 17 2024 | 212.71 | -3.34 | -1.55% | 213.56 | 213.56 | 211.82 | 964,299 |
| Dec 16 2024 | 216.05 | 1.76 | 0.82% | 214.90 | 216.59 | 214.90 | 991,460 |
| Dec 13 2024 | 214.29 | 2.50 | 1.18% | 214.10 | 214.98 | 213.4501 | 834,074 |
| Dec 12 2024 | 211.79 | -1.56 | -0.73% | 212.935 | 213.1152 | 211.79 | 931,631 |
| Dec 11 2024 | 213.35 | 2.37 | 1.12% | 212.67 | 213.69 | 212.10 | 689,714 |
| Dec 10 2024 | 210.98 | -2.01 | -0.94% | 211.74 | 212.72 | 210.78 | 1,331,038 |
| Dec 09 2024 | 212.99 | -4.56 | -2.10% | 217.70 | 217.70 | 212.7701 | 1,653,266 |
| Dec 06 2024 | 217.55 | 0.96 | 0.44% | 217.01 | 217.77 | 216.79 | 388,219 |
| Dec 05 2024 | 216.59 | -0.07 | -0.03% | 216.88 | 217.7186 | 216.48 | 379,446 |
| Dec 04 2024 | 216.66 | 1.39 | 0.65% | 216.37 | 216.70 | 215.41 | 466,541 |
| Dec 03 2024 | 215.27 | 0.48 | 0.22% | 215.12 | 215.76 | 214.7899 | 535,706 |
| Dec 02 2024 | 214.79 | -1.73 | -0.80% | 216.60 | 216.71 | 214.79 | 881,850 |
| Nov 29 2024 | 216.52 | 1.27 | 0.59% | 216.05 | 217.07 | 216.05 | 399,651 |
| Nov 27 2024 | 215.25 | -1.01 | -0.47% | 216.50 | 216.73 | 214.51 | 732,382 |
| Nov 26 2024 | 216.26 | 1.80 | 0.84% | 214.75 | 216.42 | 214.61 | 623,893 |
| Nov 25 2024 | 214.46 | -0.45 | -0.21% | 216.21 | 216.2254 | 213.5003 | 933,528 |
| Nov 22 2024 | 214.91 | 1.10 | 0.51% | 214.03 | 215.14 | 213.87 | 579,185 |
| Nov 21 2024 | 213.81 | 2.21 | 1.04% | 213.21 | 214.495 | 211.7851 | 911,633 |
| Nov 20 2024 | 211.605 | 0.61 | 0.29% | 211.50 | 211.88 | 209.61 | 1,100,099 |
| Nov 19 2024 | 210.99 | 1.58 | 0.75% | 208.71 | 211.19 | 208.51 | 611,421 |
| Nov 18 2024 | 209.41 | 1.00 | 0.48% | 208.69 | 209.78 | 207.7312 | 653,010 |
| Nov 15 2024 | 208.41 | -1.37 | -0.65% | 208.90 | 209.49 | 207.82 | 1,082,937 |
| Nov 14 2024 | 209.78 | -2.19 | -1.03% | 212.34 | 212.34 | 209.67 | 710,245 |
| Nov 13 2024 | 211.97 | -0.54 | -0.25% | 212.895 | 213.42 | 211.77 | 942,165 |
| Nov 12 2024 | 212.51 | -1.09 | -0.51% | 213.65 | 213.89 | 211.2201 | 1,203,532 |
| Nov 11 2024 | 213.60 | -0.24 | -0.11% | 214.70 | 214.89 | 213.25 | 1,425,852 |
| Nov 08 2024 | 213.84 | 3.38 | 1.61% | 211.50 | 214.51 | 211.50 | 13,783,282 |
| Nov 07 2024 | 210.46 | 0.99 | 0.47% | 210.54 | 210.76 | 209.77 | 489,444 |
| Nov 06 2024 | 209.47 | 4.73 | 2.31% | 209.27 | 209.64 | 207.52 | 802,874 |
| Nov 05 2024 | 204.74 | 3.42 | 1.70% | 202.00 | 204.81 | 201.9613 | 993,680 |
| Nov 04 2024 | 201.32 | -0.38 | -0.19% | 201.78 | 202.39 | 200.895 | 570,003 |
| Nov 01 2024 | 201.70 | -0.71 | -0.35% | 203.10 | 204.0799 | 201.59 | 611,157 |
| Oct 31 2024 | 202.41 | -2.69 | -1.31% | 204.19 | 204.19 | 202.27 | 598,957 |
| Oct 30 2024 | 205.10 | -1.21 | -0.59% | 204.60 | 206.12 | 203.89 | 590,356 |
| Oct 29 2024 | 206.31 | -0.21 | -0.10% | 205.76 | 206.77 | 205.22 | 385,956 |
| Oct 28 2024 | 206.52 | 0.78 | 0.38% | 206.53 | 206.825 | 206.29 | 395,233 |
| Oct 25 2024 | 205.74 | -1.23 | -0.59% | 207.97 | 208.00 | 205.5134 | 301,125 |
| Oct 24 2024 | 206.97 | -0.61 | -0.29% | 208.07 | 208.07 | 206.35 | 308,217 |
| Oct 23 2024 | 207.58 | -0.48 | -0.23% | 207.23 | 208.38 | 206.3559 | 319,055 |
| Oct 22 2024 | 208.06 | -0.65 | -0.31% | 207.91 | 208.39 | 206.95 | 256,285 |
| Oct 21 2024 | 208.71 | -0.62 | -0.30% | 209.31 | 209.64 | 207.925 | 280,947 |
| Oct 18 2024 | 209.33 | 0.65 | 0.31% | 209.03 | 209.55 | 208.22 | 293,565 |
| Oct 17 2024 | 208.68 | 0.03 | 0.01% | 209.99 | 210.34 | 208.65 | 611,427 |
| Oct 16 2024 | 208.65 | 1.82 | 0.88% | 207.52 | 208.81 | 206.815 | 438,187 |
| Oct 15 2024 | 206.83 | -2.13 | -1.02% | 209.43 | 209.675 | 206.6289 | 581,603 |
| Oct 14 2024 | 208.96 | 1.60 | 0.77% | 208.12 | 209.14 | 207.80 | 343,922 |
| Oct 11 2024 | 207.36 | 2.36 | 1.15% | 204.84 | 207.41 | 204.84 | 545,395 |
| Oct 10 2024 | 205.00 | -0.95 | -0.46% | 205.64 | 205.71 | 204.47 | 447,770 |
| Oct 09 2024 | 205.95 | 1.64 | 0.80% | 204.31 | 206.18 | 203.96 | 526,826 |
| Oct 08 2024 | 204.31 | 2.01 | 0.99% | 202.83 | 204.69 | 202.83 | 489,182 |
| Oct 07 2024 | 202.30 | -1.46 | -0.72% | 203.34 | 203.73 | 201.71 | 459,275 |
