Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 84.85 | 0.35 | 0.41% | 85.32 | 86.05 | 84.685 | 181,101 |
| Jul 11 2024 | 84.50 | 2.97 | 3.64% | 83.62 | 84.91 | 82.66 | 159,018 |
| Jul 10 2024 | 81.53 | 1.06 | 1.32% | 80.98 | 81.876 | 80.74 | 171,774 |
| Jul 09 2024 | 80.47 | -1.43 | -1.75% | 81.64 | 81.90 | 80.35 | 123,718 |
| Jul 08 2024 | 81.90 | 0.50 | 0.61% | 82.11 | 83.14 | 81.81 | 145,522 |
| Jul 05 2024 | 81.40 | -0.90 | -1.09% | 81.82 | 81.99 | 80.98 | 147,218 |
| Jul 03 2024 | 82.30 | 0.37 | 0.45% | 82.43 | 82.93 | 81.93 | 71,860 |
| Jul 02 2024 | 81.93 | 0.16 | 0.20% | 81.95 | 82.58 | 81.46 | 151,762 |
| Jul 01 2024 | 81.77 | -1.39 | -1.67% | 83.01 | 83.34 | 81.30 | 159,431 |
| Jun 28 2024 | 83.16 | 0.46 | 0.56% | 83.32 | 83.985 | 82.62 | 324,108 |
| Jun 27 2024 | 82.70 | 0.15 | 0.18% | 82.89 | 82.98 | 82.06 | 143,241 |
| Jun 26 2024 | 82.55 | 0.65 | 0.79% | 81.59 | 82.755 | 81.20 | 159,221 |
| Jun 25 2024 | 81.90 | -1.52 | -1.82% | 83.07 | 83.50 | 81.44 | 171,945 |
| Jun 24 2024 | 83.42 | -0.45 | -0.54% | 84.29 | 84.76 | 83.24 | 192,541 |
| Jun 21 2024 | 83.87 | 0.02 | 0.02% | 83.75 | 84.00 | 83.04 | 506,367 |
| Jun 20 2024 | 83.85 | -0.57 | -0.68% | 84.22 | 85.5435 | 83.74 | 89,302 |
| Jun 18 2024 | 84.42 | 0.03 | 0.04% | 84.18 | 84.83 | 83.88 | 139,641 |
| Jun 17 2024 | 84.39 | 1.91 | 2.32% | 81.97 | 84.57 | 81.78 | 147,938 |
| Jun 14 2024 | 82.48 | -0.77 | -0.92% | 81.87 | 82.58 | 81.41 | 143,653 |
| Jun 13 2024 | 83.25 | -1.21 | -1.43% | 84.15 | 84.15 | 82.63 | 179,345 |
| Jun 12 2024 | 84.46 | 0.75 | 0.90% | 85.57 | 86.2895 | 84.35 | 162,968 |
| Jun 11 2024 | 83.71 | -0.29 | -0.35% | 83.86 | 83.86 | 82.605 | 105,881 |
| Jun 10 2024 | 84.00 | -0.27 | -0.32% | 83.38 | 84.20 | 82.31 | 197,470 |
| Jun 07 2024 | 84.27 | -1.35 | -1.58% | 84.95 | 85.44 | 84.185 | 151,475 |
| Jun 06 2024 | 85.62 | 0.00 | 0.00% | 85.39 | 85.9099 | 84.97 | 126,513 |
| Jun 05 2024 | 85.62 | 1.17 | 1.39% | 84.67 | 85.73 | 84.31 | 150,734 |
| Jun 04 2024 | 84.45 | -0.71 | -0.83% | 84.61 | 84.84 | 83.58 | 283,588 |
| Jun 03 2024 | 85.16 | -1.59 | -1.83% | 87.40 | 87.53 | 84.87 | 147,095 |
| May 31 2024 | 86.75 | 0.73 | 0.85% | 86.04 | 87.19 | 85.145 | 206,446 |
| May 30 2024 | 86.02 | 1.76 | 2.09% | 84.81 | 86.22 | 84.40 | 163,321 |
| May 29 2024 | 84.26 | -0.11 | -0.13% | 83.67 | 84.52 | 83.47 | 254,380 |
| May 28 2024 | 84.37 | -0.87 | -1.02% | 85.30 | 85.30 | 84.001 | 246,706 |
| May 24 2024 | 85.24 | 2.02 | 2.43% | 83.80 | 85.28 | 83.51 | 183,701 |
| May 23 2024 | 83.22 | -0.50 | -0.60% | 83.80 | 83.80 | 81.87 | 332,801 |
| May 22 2024 | 83.72 | 0.54 | 0.65% | 82.47 | 84.10 | 82.41 | 217,696 |
| May 21 2024 | 83.18 | -0.40 | -0.48% | 83.16 | 83.54 | 82.90 | 76,599 |
| May 20 2024 | 83.58 | -0.22 | -0.26% | 83.55 | 84.252 | 83.44 | 154,679 |
| May 17 2024 | 83.80 | 1.94 | 2.37% | 82.00 | 84.54 | 82.00 | 348,209 |
| May 16 2024 | 81.86 | 0.78 | 0.96% | 80.80 | 81.90 | 80.37 | 140,532 |
| May 15 2024 | 81.08 | 0.53 | 0.66% | 81.00 | 81.87 | 80.50 | 164,339 |
| May 14 2024 | 80.55 | 0.74 | 0.93% | 80.38 | 80.83 | 79.78 | 105,584 |
| May 13 2024 | 79.81 | -0.09 | -0.11% | 80.33 | 80.54 | 79.55 | 143,722 |
| May 10 2024 | 79.90 | 0.16 | 0.20% | 79.83 | 80.30 | 78.895 | 74,391 |
| May 09 2024 | 79.74 | 0.43 | 0.54% | 79.71 | 80.28 | 79.03 | 209,342 |
| May 08 2024 | 79.31 | 0.11 | 0.14% | 78.62 | 79.62 | 78.11 | 126,641 |
| May 07 2024 | 79.20 | 0.62 | 0.79% | 78.88 | 79.99 | 78.8172 | 248,396 |
| May 06 2024 | 78.58 | 1.39 | 1.80% | 78.06 | 78.70 | 77.63 | 145,684 |
| May 03 2024 | 77.19 | 1.96 | 2.61% | 76.33 | 77.24 | 75.43 | 222,731 |
| May 02 2024 | 75.23 | 1.57 | 2.13% | 73.97 | 75.32 | 73.8901 | 146,192 |
| May 01 2024 | 73.66 | 0.77 | 1.06% | 72.64 | 75.02 | 72.5048 | 191,714 |
| Apr 30 2024 | 72.89 | -2.16 | -2.88% | 74.68 | 75.34 | 72.61 | 180,628 |
| Apr 29 2024 | 75.05 | 1.35 | 1.83% | 74.48 | 76.09 | 74.39 | 203,804 |
| Apr 26 2024 | 73.70 | 2.52 | 3.54% | 72.28 | 78.04 | 72.28 | 176,355 |
| Apr 25 2024 | 71.18 | -0.92 | -1.28% | 71.65 | 71.935 | 70.985 | 111,095 |
| Apr 24 2024 | 72.10 | -0.08 | -0.11% | 71.66 | 72.425 | 70.845 | 154,940 |
| Apr 23 2024 | 72.18 | 0.83 | 1.16% | 71.15 | 72.39 | 70.78 | 112,790 |
| Apr 22 2024 | 71.35 | -0.26 | -0.36% | 71.69 | 72.39 | 71.04 | 106,036 |
| Apr 19 2024 | 71.61 | 0.60 | 0.84% | 70.62 | 72.07 | 69.86 | 168,917 |
| Apr 18 2024 | 71.01 | -0.14 | -0.20% | 71.50 | 72.23 | 70.86 | 121,466 |
| Apr 17 2024 | 71.15 | 0.03 | 0.04% | 71.79 | 72.13 | 70.795 | 125,788 |
| Apr 16 2024 | 71.12 | -0.76 | -1.06% | 70.905 | 71.70 | 70.73 | 102,221 |
| Apr 15 2024 | 71.88 | 0.69 | 0.97% | 71.39 | 72.23 | 71.12 | 176,807 |
