Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 5.80 | 0.00 | 0.00% | 5.70 | 5.80 | 5.40 | 40,883 |
| Jul 16 2024 | 5.80 | -0.16 | -2.68% | 5.92 | 5.96 | 5.40 | 29,372 |
| Jul 15 2024 | 5.96 | 0.00 | 0.00% | 5.62 | 5.96 | 5.56 | 8,360 |
| Jul 12 2024 | 5.96 | 0.10 | 1.71% | 5.96 | 5.96 | 5.80 | 2,425 |
| Jul 11 2024 | 5.86 | 0.00 | 0.00% | 5.60 | 5.86 | 5.60 | 3,296 |
| Jul 10 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.80 | 2,192 |
| Jul 09 2024 | 5.86 | 0.06 | 1.03% | 5.86 | 5.86 | 5.86 | 1,117 |
| Jul 08 2024 | 5.80 | -0.16 | -2.68% | 5.80 | 5.86 | 5.80 | 2,134 |
| Jul 05 2024 | 5.96 | -0.04 | -0.67% | 5.90 | 5.96 | 5.90 | 10,805 |
| Jul 04 2024 | 6.00 | 0.00 | 0.00% | 5.98 | 6.00 | 5.90 | 1,624 |
| Jul 03 2024 | 6.00 | 0.04 | 0.67% | 5.62 | 6.00 | 5.62 | 1,417 |
| Jul 02 2024 | 5.96 | -0.04 | -0.67% | 5.52 | 5.96 | 5.50 | 2,737 |
| Jul 01 2024 | 6.00 | 0.00 | 0.00% | 5.58 | 6.00 | 5.50 | 8,343 |
| Jun 28 2024 | 6.00 | 0.00 | 0.00% | 5.90 | 6.00 | 5.90 | 47,089 |
| Jun 27 2024 | 6.00 | -0.02 | -0.33% | 5.70 | 6.00 | 5.58 | 23,216 |
| Jun 26 2024 | 6.02 | 0.02 | 0.33% | 6.00 | 6.02 | 5.90 | 39,204 |
| Jun 25 2024 | 6.00 | 0.10 | 1.69% | 5.90 | 6.00 | 5.56 | 9,719 |
| Jun 24 2024 | 5.90 | 0.06 | 1.03% | 5.90 | 5.90 | 5.56 | 1,511 |
| Jun 21 2024 | 5.84 | 0.00 | 0.00% | 5.56 | 5.84 | 5.56 | 363 |
| Jun 20 2024 | 5.84 | -0.06 | -1.02% | 5.70 | 5.90 | 5.70 | 1,261 |
| Jun 19 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
| Jun 18 2024 | 5.90 | 0.00 | 0.00% | 5.84 | 6.00 | 5.84 | 30,011 |
| Jun 17 2024 | 5.90 | -0.08 | -1.34% | 5.50 | 6.00 | 5.50 | 10,877 |
| Jun 14 2024 | 5.98 | 0.36 | 6.41% | 5.50 | 5.98 | 5.50 | 17,272 |
| Jun 13 2024 | 5.62 | 0.00 | 0.00% | 5.50 | 5.62 | 5.50 | 5,844 |
| Jun 12 2024 | 5.62 | -0.08 | -1.40% | 5.56 | 5.70 | 5.56 | 7,011 |
| Jun 11 2024 | 5.70 | -0.30 | -5.00% | 5.68 | 5.74 | 5.54 | 20,210 |
| Jun 10 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Jun 07 2024 | 6.00 | -0.10 | -1.64% | 6.04 | 6.04 | 5.94 | 10,426 |
| Jun 06 2024 | 6.10 | 0.00 | 0.00% | 6.08 | 6.10 | 6.04 | 24,950 |
| Jun 05 2024 | 6.10 | 0.06 | 0.99% | 6.04 | 6.10 | 6.04 | 1,729 |
| Jun 04 2024 | 6.04 | -0.02 | -0.33% | 6.04 | 6.10 | 6.04 | 21,503 |
| Jun 03 2024 | 6.06 | 0.00 | 0.00% | 6.04 | 6.10 | 6.04 | 15,823 |
| May 31 2024 | 6.06 | 0.08 | 1.34% | 5.50 | 6.06 | 5.50 | 36,338 |
| May 30 2024 | 5.98 | -0.06 | -0.99% | 5.98 | 5.98 | 5.98 | 100 |
| May 29 2024 | 6.04 | 0.06 | 1.00% | 5.84 | 6.04 | 5.84 | 6,780 |
| May 28 2024 | 5.98 | -0.02 | -0.33% | 6.00 | 6.00 | 5.98 | 4,197 |
| May 27 2024 | 6.00 | 0.00 | 0.00% | 5.90 | 6.00 | 5.90 | 12,120 |
| May 24 2024 | 6.00 | 0.06 | 1.01% | 5.94 | 6.00 | 5.90 | 3,674 |
| May 23 2024 | 5.94 | 0.00 | 0.00% | 5.88 | 5.94 | 5.80 | 4,698 |
| May 22 2024 | 5.94 | 0.14 | 2.41% | 5.82 | 5.94 | 5.80 | 1,261 |
| May 21 2024 | 5.80 | 0.00 | 0.00% | 5.66 | 6.00 | 5.66 | 6,496 |
| May 20 2024 | 5.80 | 0.12 | 2.11% | 5.54 | 5.82 | 5.40 | 11,040 |
| May 17 2024 | 5.68 | 0.00 | 0.00% | 5.54 | 5.70 | 5.54 | 6,073 |
| May 16 2024 | 5.68 | -0.04 | -0.70% | 5.76 | 5.96 | 5.68 | 2,119 |
| May 15 2024 | 5.72 | 0.12 | 2.14% | 5.74 | 6.00 | 5.62 | 9,860 |
| May 14 2024 | 5.60 | 0.20 | 3.70% | 5.50 | 5.60 | 5.46 | 11,515 |
| May 13 2024 | 5.40 | -0.04 | -0.74% | 5.32 | 5.40 | 5.32 | 5,149 |
| May 10 2024 | 5.44 | 0.14 | 2.64% | 5.24 | 5.44 | 5.24 | 10,330 |
| May 09 2024 | 5.30 | 0.02 | 0.38% | 5.28 | 5.30 | 5.24 | 710 |
| May 08 2024 | 5.28 | 0.02 | 0.38% | 5.38 | 5.72 | 5.28 | 2,081 |
| May 07 2024 | 5.26 | -0.10 | -1.87% | 5.40 | 5.42 | 5.24 | 24,780 |
| May 06 2024 | 5.36 | 0.08 | 1.52% | 5.28 | 5.38 | 5.18 | 12,438 |
| May 03 2024 | 5.28 | 0.10 | 1.93% | 5.18 | 5.28 | 5.18 | 4,498 |
| May 02 2024 | 5.18 | 0.00 | 0.00% | 5.20 | 5.20 | 5.18 | 5,700 |
| Apr 30 2024 | 5.18 | 0.18 | 3.60% | 5.00 | 5.32 | 5.00 | 36,155 |
| Apr 29 2024 | 5.00 | 0.05 | 1.01% | 4.95 | 5.00 | 4.95 | 10,506 |
| Apr 26 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.99 | 4.95 | 4,846 |
| Apr 25 2024 | 4.95 | 0.00 | 0.00% | 4.96 | 4.96 | 4.65 | 43,294 |
| Apr 24 2024 | 4.95 | 0.00 | 0.00% | 4.96 | 4.96 | 4.95 | 38,554 |
| Apr 23 2024 | 4.95 | 0.00 | 0.00% | 4.96 | 5.00 | 4.95 | 29,069 |
| Apr 22 2024 | 4.95 | 0.07 | 1.43% | 4.95 | 4.95 | 4.94 | 36,658 |
| Apr 19 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 1,327 |
