Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 104.35 | -3.25 | -3.02% | 107.14 | 107.86 | 104.13 | 643,975 |
| Jul 12 2024 | 107.60 | 3.69 | 3.55% | 105.27 | 108.36 | 104.97 | 788,704 |
| Jul 11 2024 | 103.91 | 0.95 | 0.92% | 105.755 | 105.88 | 103.18 | 1,111,095 |
| Jul 10 2024 | 102.96 | 0.92 | 0.90% | 102.40 | 103.62 | 101.66 | 690,008 |
| Jul 09 2024 | 102.04 | -0.20 | -0.20% | 102.04 | 102.97 | 101.25 | 581,114 |
| Jul 08 2024 | 102.24 | 1.66 | 1.65% | 101.46 | 102.82 | 100.7901 | 733,919 |
| Jul 05 2024 | 100.58 | -2.32 | -2.25% | 102.18 | 102.855 | 99.52 | 1,218,957 |
| Jul 03 2024 | 102.90 | 1.90 | 1.88% | 101.26 | 103.55 | 101.15 | 489,768 |
| Jul 02 2024 | 101.00 | -2.00 | -1.94% | 102.63 | 103.49 | 100.79 | 1,082,796 |
| Jul 01 2024 | 103.00 | -3.99 | -3.73% | 107.73 | 107.84 | 102.58 | 1,067,145 |
| Jun 28 2024 | 106.99 | -2.27 | -2.08% | 109.30 | 110.55 | 105.74 | 923,093 |
| Jun 27 2024 | 109.26 | 0.61 | 0.56% | 109.74 | 110.22 | 107.92 | 561,010 |
| Jun 26 2024 | 108.65 | -1.17 | -1.07% | 109.46 | 109.577 | 107.40 | 824,139 |
| Jun 25 2024 | 109.82 | 1.62 | 1.50% | 108.67 | 110.14 | 108.00 | 661,310 |
| Jun 24 2024 | 108.20 | -3.43 | -3.07% | 109.30 | 111.06 | 108.17 | 1,119,768 |
| Jun 21 2024 | 111.63 | 2.43 | 2.23% | 108.67 | 111.63 | 105.681 | 2,342,927 |
| Jun 20 2024 | 109.20 | -1.47 | -1.33% | 110.42 | 111.17 | 107.91 | 610,367 |
| Jun 18 2024 | 110.67 | 2.25 | 2.08% | 108.00 | 110.76 | 107.70 | 484,756 |
| Jun 17 2024 | 108.42 | 0.71 | 0.66% | 107.05 | 108.73 | 106.5334 | 350,900 |
| Jun 14 2024 | 107.71 | -1.68 | -1.54% | 107.77 | 108.71 | 105.79 | 332,390 |
| Jun 13 2024 | 109.39 | -0.60 | -0.55% | 109.44 | 109.83 | 107.26 | 397,445 |
| Jun 12 2024 | 109.99 | 2.87 | 2.68% | 110.3575 | 111.59 | 109.095 | 636,181 |
| Jun 11 2024 | 107.12 | -1.83 | -1.68% | 108.07 | 108.57 | 106.41 | 314,205 |
| Jun 10 2024 | 108.95 | 1.88 | 1.76% | 106.15 | 109.67 | 106.15 | 663,785 |
| Jun 07 2024 | 107.07 | -1.31 | -1.21% | 107.445 | 108.19 | 105.45 | 667,954 |
| Jun 06 2024 | 108.38 | -2.05 | -1.86% | 109.91 | 111.01 | 107.48 | 595,709 |
| Jun 05 2024 | 110.43 | 2.47 | 2.29% | 108.46 | 112.88 | 107.40 | 1,006,597 |
| Jun 04 2024 | 107.96 | -3.93 | -3.51% | 111.02 | 111.02 | 106.60 | 834,786 |
| Jun 03 2024 | 111.89 | -0.36 | -0.32% | 111.82 | 112.73 | 109.68 | 1,080,904 |
| May 31 2024 | 112.25 | 0.86 | 0.77% | 112.01 | 113.10 | 107.685 | 971,765 |
| May 30 2024 | 111.39 | 1.41 | 1.28% | 110.45 | 111.45 | 109.25 | 569,586 |
| May 29 2024 | 109.98 | -0.29 | -0.26% | 107.92 | 110.56 | 107.91 | 590,948 |
| May 28 2024 | 110.27 | -1.94 | -1.73% | 113.12 | 113.12 | 109.4444 | 623,576 |
| May 24 2024 | 112.21 | 2.14 | 1.94% | 110.87 | 112.69 | 110.305 | 775,368 |
| May 23 2024 | 110.07 | 0.63 | 0.58% | 110.51 | 113.10 | 109.5975 | 684,901 |
| May 22 2024 | 109.44 | 0.58 | 0.53% | 109.05 | 112.37 | 109.00 | 964,498 |
| May 21 2024 | 108.86 | -0.02 | -0.02% | 108.09 | 109.20 | 107.61 | 530,530 |
| May 20 2024 | 108.88 | 1.55 | 1.44% | 107.65 | 109.43 | 107.51 | 433,942 |
| May 17 2024 | 107.33 | 0.88 | 0.83% | 106.42 | 107.40 | 105.79 | 499,907 |
| May 16 2024 | 106.45 | -0.54 | -0.50% | 106.58 | 107.28 | 105.47 | 532,366 |
| May 15 2024 | 106.99 | 0.22 | 0.21% | 108.43 | 109.34 | 106.78 | 512,007 |
| May 14 2024 | 106.77 | -0.21 | -0.20% | 107.98 | 108.2337 | 104.70 | 660,395 |
| May 13 2024 | 106.98 | -1.09 | -1.01% | 108.68 | 109.64 | 106.14 | 1,014,627 |
| May 10 2024 | 108.07 | 2.44 | 2.31% | 106.64 | 108.24 | 105.77 | 828,413 |
| May 09 2024 | 105.63 | 0.36 | 0.34% | 106.13 | 106.31 | 104.62 | 1,071,850 |
| May 08 2024 | 105.27 | -0.38 | -0.36% | 105.01 | 106.29 | 103.72 | 939,718 |
| May 07 2024 | 105.65 | -0.17 | -0.16% | 106.33 | 107.95 | 105.495 | 1,087,651 |
| May 06 2024 | 105.82 | 4.02 | 3.95% | 103.47 | 107.39 | 103.00 | 1,388,587 |
| May 03 2024 | 101.80 | 10.80 | 11.87% | 101.29 | 106.09 | 101.04 | 2,348,063 |
| May 02 2024 | 91.00 | 2.58 | 2.92% | 88.92 | 92.72 | 86.95 | 1,740,269 |
| May 01 2024 | 88.42 | -0.27 | -0.30% | 88.43 | 90.455 | 86.12 | 802,479 |
| Apr 30 2024 | 88.69 | -0.80 | -0.89% | 88.39 | 89.96 | 87.90 | 878,824 |
| Apr 29 2024 | 89.49 | 0.45 | 0.51% | 89.41 | 91.60 | 88.86 | 702,323 |
| Apr 26 2024 | 89.04 | 2.86 | 3.32% | 86.59 | 89.37 | 86.06 | 536,297 |
| Apr 25 2024 | 86.18 | 1.00 | 1.17% | 84.56 | 86.75 | 83.17 | 502,023 |
| Apr 24 2024 | 85.18 | -1.35 | -1.56% | 86.81 | 87.04 | 84.19 | 747,507 |
| Apr 23 2024 | 86.53 | 2.77 | 3.31% | 84.64 | 87.58 | 84.485 | 442,665 |
| Apr 22 2024 | 83.76 | -0.66 | -0.78% | 85.14 | 85.14 | 83.04 | 646,601 |
| Apr 19 2024 | 84.42 | 0.98 | 1.17% | 83.14 | 84.95 | 83.0375 | 676,220 |
| Apr 18 2024 | 83.44 | 0.62 | 0.75% | 83.20 | 85.20 | 82.29 | 510,295 |
| Apr 17 2024 | 82.82 | -1.84 | -2.17% | 84.83 | 85.67 | 82.50 | 578,626 |
