Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MTAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 8.8524 | 0.05 | 0.60% | 8.8112 | 8.9103 | 8.8112 | 8,070 |
| Jul 12 2024 | 8.7996 | 0.07 | 0.83% | 8.6821 | 8.7996 | 8.6821 | 1,860 |
| Jul 11 2024 | 8.7268 | 0.02 | 0.28% | 8.7572 | 8.8255 | 8.7268 | 56,341 |
| Jul 10 2024 | 8.702 | 0.04 | 0.48% | 8.6964 | 8.7167 | 8.6964 | 8,115 |
| Jul 09 2024 | 8.6608 | -0.02 | -0.24% | 8.7307 | 8.7307 | 8.6608 | 2,346 |
| Jul 08 2024 | 8.682 | 0.04 | 0.47% | 8.6523 | 8.70 | 8.6523 | 2,076 |
| Jul 05 2024 | 8.6416 | 0.05 | 0.63% | 8.5835 | 8.6567 | 8.5726 | 27,026 |
| Jul 04 2024 | 8.5874 | 0.02 | 0.27% | 8.587 | 8.5874 | 8.5858 | 133 |
| Jul 03 2024 | 8.5641 | 0.07 | 0.84% | 8.5528 | 8.5641 | 8.5528 | 211 |
| Jul 02 2024 | 8.4924 | 0.02 | 0.21% | 8.4809 | 8.4981 | 8.4469 | 1,191 |
| Jul 01 2024 | 8.4743 | -0.09 | -1.02% | 8.5829 | 8.5829 | 8.4743 | 146 |
| Jun 28 2024 | 8.5612 | 0.07 | 0.86% | 8.5578 | 8.5612 | 8.5504 | 960 |
| Jun 27 2024 | 8.4882 | 0.02 | 0.26% | 8.4671 | 8.4882 | 8.4671 | 29 |
| Jun 26 2024 | 8.4658 | -0.01 | -0.11% | 8.5033 | 8.5214 | 8.4658 | 22,045 |
| Jun 25 2024 | 8.4748 | 0.00 | -0.03% | 8.4269 | 8.4748 | 8.4089 | 941 |
| Jun 24 2024 | 8.4777 | -0.01 | -0.09% | 8.4984 | 8.5058 | 8.4536 | 4,530 |
| Jun 21 2024 | 8.4851 | -0.13 | -1.46% | 8.5477 | 8.5477 | 8.4851 | 874 |
| Jun 20 2024 | 8.6109 | -0.01 | -0.08% | 8.6532 | 8.6723 | 8.6012 | 2,608 |
| Jun 19 2024 | 8.6174 | 0.01 | 0.06% | 8.6232 | 8.6232 | 8.6139 | 41 |
| Jun 18 2024 | 8.6124 | 0.13 | 1.52% | 8.5929 | 8.6124 | 8.5827 | 270 |
| Jun 17 2024 | 8.4834 | -0.03 | -0.34% | 8.5278 | 8.5471 | 8.4834 | 4,121 |
| Jun 14 2024 | 8.5124 | 0.03 | 0.35% | 8.5209 | 8.5209 | 8.4983 | 3,844 |
| Jun 13 2024 | 8.4823 | 0.08 | 1.00% | 8.5514 | 8.5514 | 8.4765 | 1,273 |
| Jun 12 2024 | 8.3982 | 0.05 | 0.55% | 8.3982 | 8.3982 | 8.3982 | 0 |
| Jun 11 2024 | 8.3524 | -0.09 | -1.02% | 8.3906 | 8.3906 | 8.34 | 1,720 |
| Jun 10 2024 | 8.4383 | 0.00 | 0.00% | 8.4383 | 8.4383 | 8.4383 | 0 |
| Jun 07 2024 | 8.4383 | -0.01 | -0.17% | 8.4562 | 8.4562 | 8.4383 | 828 |
| Jun 06 2024 | 8.4525 | 0.07 | 0.84% | 8.4382 | 8.4732 | 8.4297 | 7,793 |
| Jun 05 2024 | 8.3825 | 0.18 | 2.23% | 8.2866 | 8.3889 | 8.2866 | 4,726 |
| Jun 04 2024 | 8.1998 | 0.03 | 0.33% | 8.1807 | 8.2306 | 8.1761 | 7,768 |
| Jun 03 2024 | 8.1732 | 0.16 | 1.98% | 8.2127 | 8.246 | 8.166 | 4,676 |
| May 31 2024 | 8.0149 | -0.12 | -1.49% | 8.079 | 8.079 | 8.0065 | 2,264 |
| May 30 2024 | 8.1361 | -0.05 | -0.57% | 8.1321 | 8.2214 | 8.1195 | 6,322 |
| May 29 2024 | 8.1828 | -0.04 | -0.52% | 8.2413 | 8.2413 | 8.1666 | 5,535 |
| May 28 2024 | 8.2258 | 0.01 | 0.10% | 8.2539 | 8.2539 | 8.1898 | 5,623 |
| May 27 2024 | 8.2177 | 0.01 | 0.14% | 8.2048 | 8.2222 | 8.2048 | 63 |
| May 24 2024 | 8.2059 | 0.02 | 0.21% | 8.1075 | 8.2059 | 8.1033 | 2,176 |
| May 23 2024 | 8.1889 | -0.02 | -0.23% | 8.2554 | 8.2554 | 8.1686 | 1,898 |
| May 22 2024 | 8.2079 | 0.08 | 1.00% | 8.15 | 8.2079 | 8.15 | 3,798 |
| May 21 2024 | 8.1266 | -0.03 | -0.36% | 8.1912 | 8.2277 | 8.1188 | 6,116 |
| May 20 2024 | 8.1556 | 0.04 | 0.55% | 8.1357 | 8.1556 | 8.1145 | 306 |
| May 17 2024 | 8.1106 | -0.09 | -1.10% | 8.1172 | 8.1172 | 8.0842 | 37,011 |
| May 16 2024 | 8.201 | 0.07 | 0.87% | 8.1897 | 8.201 | 8.1897 | 173 |
| May 15 2024 | 8.1304 | 0.13 | 1.58% | 8.0076 | 8.1305 | 8.0076 | 1,265 |
| May 14 2024 | 8.0042 | 0.03 | 0.37% | 7.9496 | 8.0042 | 7.9496 | 1,091 |
| May 13 2024 | 7.9744 | -0.02 | -0.19% | 7.9863 | 7.9964 | 7.9713 | 4,709 |
| May 10 2024 | 7.9894 | -0.03 | -0.33% | 8.0105 | 8.0642 | 7.9894 | 4,018 |
| May 09 2024 | 8.0159 | -0.03 | -0.38% | 8.0159 | 8.0159 | 8.0159 | 25 |
| May 08 2024 | 8.0468 | -0.18 | -2.16% | 8.1725 | 8.1743 | 8.0261 | 5,023 |
| May 07 2024 | 8.2247 | 0.06 | 0.72% | 8.2243 | 8.2498 | 8.2064 | 6,781 |
| May 06 2024 | 8.1663 | 0.18 | 2.27% | 8.1192 | 8.1663 | 8.1192 | 158 |
| May 03 2024 | 7.9851 | 0.06 | 0.79% | 7.9929 | 7.9929 | 7.9731 | 278 |
| May 02 2024 | 7.9228 | 0.01 | 0.09% | 7.8983 | 7.9378 | 7.8806 | 5,118 |
| Apr 30 2024 | 7.9155 | -0.10 | -1.24% | 7.9983 | 7.9983 | 7.8961 | 5,047 |
| Apr 29 2024 | 8.0151 | 0.07 | 0.87% | 8.0448 | 8.0448 | 7.9946 | 4,978 |
| Apr 26 2024 | 7.9458 | 0.15 | 1.97% | 7.9528 | 7.9528 | 7.9237 | 15,526 |
| Apr 25 2024 | 7.7924 | -0.19 | -2.41% | 7.8372 | 7.8932 | 7.75 | 139,436 |
| Apr 24 2024 | 7.9847 | -0.06 | -0.80% | 8.1106 | 8.1106 | 7.9691 | 5,813 |
| Apr 23 2024 | 8.0492 | 0.24 | 3.03% | 7.9112 | 8.0606 | 7.9055 | 7,387 |
| Apr 22 2024 | 7.8125 | -0.05 | -0.64% | 7.8721 | 7.8936 | 7.7948 | 25,231 |
| Apr 19 2024 | 7.8625 | -0.12 | -1.55% | 7.8667 | 7.9394 | 7.8625 | 6,806 |
| Apr 18 2024 | 7.9863 | 0.04 | 0.45% | 7.968 | 7.9904 | 7.94 | 7,129 |
| Apr 17 2024 | 7.9503 | -0.01 | -0.15% | 7.9731 | 8.0222 | 7.9268 | 4,515 |
