Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 149.41 | 0.19 | 0.13% | 149.17 | 149.41 | 149.10 | 931 |
| Nov 28 2024 | 149.22 | 0.55 | 0.37% | 148.88 | 149.22 | 148.85 | 6,016 |
| Nov 27 2024 | 148.67 | 0.22 | 0.15% | 148.93 | 148.93 | 148.66 | 64,961 |
| Nov 26 2024 | 148.45 | -0.33 | -0.22% | 148.70 | 148.78 | 148.45 | 11,702 |
| Nov 25 2024 | 148.78 | 0.28 | 0.19% | 148.66 | 148.78 | 148.46 | 8,660 |
| Nov 22 2024 | 148.50 | 0.33 | 0.22% | 148.08 | 148.75 | 148.08 | 9,129 |
| Nov 21 2024 | 148.17 | 0.02 | 0.01% | 147.76 | 148.31 | 147.76 | 2,119 |
| Nov 20 2024 | 148.15 | 0.14 | 0.09% | 147.96 | 148.15 | 147.96 | 738 |
| Nov 19 2024 | 148.01 | -0.02 | -0.01% | 148.16 | 148.34 | 148.01 | 2,949 |
| Nov 18 2024 | 148.03 | -0.19 | -0.13% | 147.98 | 148.03 | 147.78 | 1,787 |
| Nov 15 2024 | 148.22 | -0.04 | -0.03% | 148.16 | 148.26 | 148.12 | 697 |
| Nov 14 2024 | 148.26 | 0.26 | 0.18% | 147.79 | 148.26 | 147.79 | 5,323 |
| Nov 13 2024 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 148.00 | 0 |
| Nov 12 2024 | 148.00 | 0.02 | 0.01% | 147.92 | 148.05 | 147.92 | 2,870 |
| Nov 11 2024 | 147.98 | 0.21 | 0.14% | 147.95 | 147.98 | 147.85 | 603 |
| Nov 08 2024 | 147.77 | 0.38 | 0.26% | 147.75 | 147.77 | 147.58 | 1,586 |
| Nov 07 2024 | 147.39 | -0.31 | -0.21% | 147.64 | 147.64 | 147.38 | 1,621 |
| Nov 06 2024 | 147.70 | 0.39 | 0.26% | 147.73 | 147.82 | 147.43 | 11,310 |
| Nov 05 2024 | 147.31 | -0.16 | -0.11% | 147.29 | 147.37 | 147.29 | 944 |
| Nov 04 2024 | 147.47 | 0.00 | 0.00% | 147.25 | 147.47 | 147.25 | 1,768 |
| Nov 01 2024 | 147.47 | 0.09 | 0.06% | 147.24 | 147.47 | 147.24 | 562 |
| Oct 31 2024 | 147.38 | -0.22 | -0.15% | 147.39 | 147.39 | 147.15 | 1,116 |
| Oct 30 2024 | 147.60 | -0.41 | -0.28% | 148.08 | 148.17 | 147.55 | 2,036 |
| Oct 29 2024 | 148.01 | -0.32 | -0.22% | 148.15 | 148.15 | 148.01 | 1,519 |
| Oct 28 2024 | 148.33 | 0.10 | 0.07% | 148.15 | 148.33 | 148.15 | 1,455 |
| Oct 25 2024 | 148.23 | -0.32 | -0.22% | 148.27 | 148.48 | 148.23 | 1,522 |
| Oct 24 2024 | 148.55 | 0.27 | 0.18% | 148.41 | 148.55 | 148.41 | 1,055 |
| Oct 23 2024 | 148.28 | 0.39 | 0.26% | 148.14 | 148.28 | 148.05 | 2,735 |
| Oct 22 2024 | 147.89 | -0.34 | -0.23% | 148.06 | 148.10 | 147.88 | 710 |
| Oct 21 2024 | 148.23 | -0.34 | -0.23% | 148.42 | 148.42 | 148.22 | 1,192 |
| Oct 18 2024 | 148.57 | 0.19 | 0.13% | 148.43 | 148.61 | 148.43 | 877 |
| Oct 17 2024 | 148.38 | -0.06 | -0.04% | 148.15 | 148.41 | 148.15 | 9,290 |
| Oct 16 2024 | 148.44 | 0.32 | 0.22% | 148.35 | 148.44 | 148.18 | 12,083 |
| Oct 15 2024 | 148.12 | 0.46 | 0.31% | 148.00 | 148.12 | 148.00 | 1,467 |
| Oct 14 2024 | 147.66 | -0.08 | -0.05% | 147.83 | 147.83 | 147.66 | 1,243 |
| Oct 11 2024 | 147.74 | -0.12 | -0.08% | 147.80 | 147.80 | 147.60 | 1,368 |
| Oct 10 2024 | 147.86 | 0.23 | 0.16% | 147.67 | 147.86 | 147.59 | 1,783 |
| Oct 09 2024 | 147.63 | -0.18 | -0.12% | 147.94 | 147.94 | 147.63 | 1,555 |
| Oct 08 2024 | 147.81 | -0.04 | -0.03% | 147.74 | 147.85 | 147.70 | 1,507 |
| Oct 07 2024 | 147.85 | -0.11 | -0.07% | 147.85 | 147.86 | 147.81 | 1,031 |
| Oct 04 2024 | 147.96 | -0.63 | -0.42% | 148.40 | 148.40 | 147.96 | 1,005 |
| Oct 03 2024 | 148.59 | -0.04 | -0.03% | 148.66 | 148.66 | 148.58 | 1,887 |
| Oct 02 2024 | 148.63 | -0.30 | -0.20% | 148.85 | 148.85 | 148.63 | 996 |
| Oct 01 2024 | 148.93 | 0.51 | 0.34% | 148.47 | 148.99 | 148.47 | 2,349 |
| Sep 30 2024 | 148.42 | -0.10 | -0.07% | 148.50 | 148.50 | 148.22 | 2,809 |
| Sep 27 2024 | 148.52 | 0.30 | 0.20% | 148.44 | 148.52 | 148.37 | 945 |
| Sep 26 2024 | 148.22 | 0.01 | 0.01% | 148.28 | 148.50 | 148.22 | 1,585 |
| Sep 25 2024 | 148.21 | -0.11 | -0.07% | 148.50 | 148.50 | 148.19 | 1,810 |
| Sep 24 2024 | 148.32 | 0.17 | 0.11% | 148.14 | 148.32 | 148.09 | 2,178 |
| Sep 23 2024 | 148.15 | 0.37 | 0.25% | 147.74 | 148.15 | 147.74 | 1,171 |
| Sep 20 2024 | 147.78 | -0.16 | -0.11% | 148.03 | 148.03 | 147.72 | 1,134 |
| Sep 19 2024 | 147.94 | 0.21 | 0.14% | 147.75 | 147.94 | 147.50 | 4,822 |
| Sep 18 2024 | 147.73 | -0.09 | -0.06% | 147.95 | 147.95 | 147.63 | 4,503 |
| Sep 17 2024 | 147.82 | -0.35 | -0.24% | 147.95 | 148.18 | 147.82 | 1,151 |
| Sep 16 2024 | 148.17 | 0.12 | 0.08% | 148.21 | 148.21 | 147.95 | 2,343 |
| Sep 13 2024 | 148.05 | 0.27 | 0.18% | 148.04 | 148.05 | 147.93 | 631 |
| Sep 12 2024 | 147.78 | -0.35 | -0.24% | 148.18 | 148.18 | 147.78 | 759 |
| Sep 11 2024 | 148.13 | 0.21 | 0.14% | 148.01 | 148.13 | 147.94 | 1,677 |
| Sep 10 2024 | 147.92 | 0.16 | 0.11% | 147.78 | 147.92 | 147.69 | 1,125 |
| Sep 09 2024 | 147.76 | 0.16 | 0.11% | 147.64 | 147.76 | 147.33 | 924 |
| Sep 06 2024 | 147.60 | 0.19 | 0.13% | 147.06 | 147.76 | 147.06 | 5,825 |
| Sep 05 2024 | 147.41 | 0.07 | 0.05% | 147.38 | 147.44 | 147.38 | 2,872 |
| Sep 04 2024 | 147.34 | 0.59 | 0.40% | 147.03 | 147.34 | 147.03 | 547 |
| Sep 03 2024 | 146.75 | 0.04 | 0.03% | 146.67 | 146.75 | 146.60 | 605 |
| Sep 02 2024 | 146.71 | 0.02 | 0.01% | 146.63 | 146.71 | 146.63 | 1,052 |
