Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MTAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 8.118 | -0.03 | -0.34% | 8.082 | 8.118 | 8.071 | 4,759 |
| Jul 15 2024 | 8.146 | 0.07 | 0.82% | 8.088 | 8.146 | 8.07 | 2,454 |
| Jul 12 2024 | 8.08 | 0.03 | 0.37% | 7.983 | 8.08 | 7.965 | 6,230 |
| Jul 11 2024 | 8.05 | 0.00 | 0.01% | 8.072 | 8.113 | 8.05 | 16,364 |
| Jul 10 2024 | 8.049 | 0.02 | 0.25% | 8.041 | 8.065 | 8.032 | 11,138 |
| Jul 09 2024 | 8.029 | 0.01 | 0.16% | 8.071 | 8.095 | 8.029 | 5,388 |
| Jul 08 2024 | 8.016 | 0.03 | 0.41% | 8.007 | 8.033 | 8.007 | 8,781 |
| Jul 05 2024 | 7.983 | 0.03 | 0.34% | 7.92 | 7.983 | 7.917 | 1,353 |
| Jul 04 2024 | 7.956 | 0.00 | -0.01% | 7.947 | 7.956 | 7.936 | 3,068 |
| Jul 03 2024 | 7.957 | 0.02 | 0.30% | 7.962 | 7.962 | 7.926 | 1,569 |
| Jul 02 2024 | 7.933 | 0.06 | 0.71% | 7.892 | 7.933 | 7.885 | 1,291 |
| Jul 01 2024 | 7.877 | -0.14 | -1.73% | 7.929 | 7.951 | 7.877 | 981 |
| Jun 28 2024 | 8.016 | 0.07 | 0.88% | 8.008 | 8.033 | 7.992 | 5,862 |
| Jun 27 2024 | 7.946 | -0.02 | -0.25% | 7.936 | 7.946 | 7.917 | 1,541 |
| Jun 26 2024 | 7.966 | 0.06 | 0.76% | 7.964 | 7.966 | 7.948 | 994 |
| Jun 25 2024 | 7.906 | 0.01 | 0.10% | 7.86 | 7.906 | 7.86 | 765 |
| Jun 24 2024 | 7.898 | -0.08 | -0.97% | 7.903 | 7.917 | 7.887 | 2,523 |
| Jun 21 2024 | 7.975 | -0.05 | -0.60% | 7.947 | 7.978 | 7.947 | 1,988 |
| Jun 20 2024 | 8.023 | 0.01 | 0.16% | 8.062 | 8.086 | 8.023 | 7,848 |
| Jun 19 2024 | 8.01 | 0.03 | 0.34% | 8.04 | 8.04 | 7.997 | 994 |
| Jun 18 2024 | 7.983 | 0.05 | 0.68% | 8.002 | 8.009 | 7.979 | 1,788 |
| Jun 17 2024 | 7.929 | -0.01 | -0.15% | 7.982 | 7.982 | 7.925 | 3,598 |
| Jun 14 2024 | 7.941 | 0.03 | 0.43% | 7.959 | 7.975 | 7.934 | 2,865 |
| Jun 13 2024 | 7.907 | 0.01 | 0.11% | 7.897 | 7.907 | 7.864 | 601 |
| Jun 12 2024 | 7.898 | 0.10 | 1.26% | 7.811 | 7.898 | 7.804 | 1,331 |
| Jun 11 2024 | 7.80 | 0.00 | 0.00% | 7.798 | 7.80 | 7.76 | 2,724 |
| Jun 10 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0 |
| Jun 07 2024 | 7.80 | 0.03 | 0.44% | 7.754 | 7.80 | 7.703 | 5,370 |
| Jun 06 2024 | 7.766 | 0.10 | 1.32% | 7.761 | 7.766 | 7.735 | 921 |
| Jun 05 2024 | 7.665 | 0.16 | 2.10% | 7.624 | 7.665 | 7.624 | 4,433 |
| Jun 04 2024 | 7.507 | -0.04 | -0.50% | 7.52 | 7.52 | 7.492 | 846 |
| Jun 03 2024 | 7.545 | 0.05 | 0.69% | 7.566 | 7.581 | 7.545 | 1,680 |
| May 31 2024 | 7.493 | 0.00 | 0.00% | 7.472 | 7.493 | 7.438 | 3,094 |
| May 30 2024 | 7.493 | -0.02 | -0.29% | 7.54 | 7.564 | 7.488 | 2,377 |
| May 29 2024 | 7.515 | -0.05 | -0.66% | 7.61 | 7.61 | 7.515 | 4,737 |
| May 28 2024 | 7.565 | -0.01 | -0.08% | 7.547 | 7.565 | 7.533 | 1,515 |
| May 27 2024 | 7.571 | 0.06 | 0.76% | 7.572 | 7.572 | 7.554 | 3,013 |
| May 24 2024 | 7.514 | -0.03 | -0.36% | 7.495 | 7.518 | 7.495 | 836 |
| May 23 2024 | 7.541 | 0.01 | 0.17% | 7.592 | 7.607 | 7.541 | 1,714 |
| May 22 2024 | 7.528 | -0.03 | -0.40% | 7.509 | 7.541 | 7.509 | 1,278 |
| May 21 2024 | 7.558 | 0.06 | 0.75% | 7.534 | 7.58 | 7.534 | 4,610 |
| May 20 2024 | 7.502 | 0.04 | 0.54% | 7.484 | 7.502 | 7.476 | 28,284 |
| May 17 2024 | 7.462 | -0.04 | -0.57% | 7.476 | 7.493 | 7.455 | 7,387 |
| May 16 2024 | 7.505 | 0.04 | 0.54% | 7.543 | 7.545 | 7.505 | 747 |
| May 15 2024 | 7.465 | 0.10 | 1.37% | 7.406 | 7.465 | 7.39 | 2,944 |
| May 14 2024 | 7.364 | -0.06 | -0.75% | 7.376 | 7.382 | 7.355 | 1,791 |
| May 13 2024 | 7.42 | -0.06 | -0.76% | 7.431 | 7.431 | 7.414 | 7,109 |
| May 10 2024 | 7.477 | 0.08 | 1.10% | 7.466 | 7.477 | 7.463 | 899 |
| May 09 2024 | 7.396 | -0.09 | -1.14% | 7.47 | 7.475 | 7.396 | 2,597 |
| May 08 2024 | 7.481 | -0.17 | -2.22% | 7.605 | 7.605 | 7.481 | 1,957 |
| May 07 2024 | 7.651 | 0.10 | 1.32% | 7.615 | 7.656 | 7.61 | 21,833 |
| May 06 2024 | 7.551 | 0.11 | 1.49% | 7.551 | 7.575 | 7.551 | 1,282 |
| May 03 2024 | 7.44 | 0.08 | 1.07% | 7.431 | 7.44 | 7.422 | 2,154 |
| May 02 2024 | 7.361 | -0.06 | -0.80% | 7.378 | 7.402 | 7.361 | 533 |
| Apr 30 2024 | 7.42 | -0.09 | -1.22% | 7.454 | 7.454 | 7.418 | 8,177 |
| Apr 29 2024 | 7.512 | 0.13 | 1.76% | 7.505 | 7.512 | 7.493 | 12,651 |
| Apr 26 2024 | 7.382 | 0.08 | 1.12% | 7.421 | 7.421 | 7.382 | 13,522 |
| Apr 25 2024 | 7.30 | -0.18 | -2.37% | 7.343 | 7.343 | 7.30 | 12,427 |
| Apr 24 2024 | 7.477 | -0.05 | -0.60% | 7.586 | 7.586 | 7.468 | 17,190 |
| Apr 23 2024 | 7.522 | 0.15 | 1.99% | 7.435 | 7.528 | 7.407 | 29,131 |
| Apr 22 2024 | 7.375 | 0.02 | 0.23% | 7.392 | 7.392 | 7.355 | 5,103 |
| Apr 19 2024 | 7.358 | -0.12 | -1.64% | 7.398 | 7.435 | 7.358 | 11,952 |
| Apr 18 2024 | 7.481 | -0.04 | -0.57% | 7.429 | 7.49 | 7.382 | 13,155 |
