Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 143.00 | 1.00 | 0.70% | 142.00 | 143.00 | 142.00 | 2,181,397 |
| Jan 09 2025 | 142.00 | 0.50 | 0.35% | 142.50 | 142.50 | 142.00 | 85,287 |
| Jan 08 2025 | 141.50 | 0.00 | 0.00% | 141.50 | 142.00 | 141.00 | 226,371 |
| Jan 07 2025 | 141.50 | -0.50 | -0.35% | 143.00 | 143.00 | 141.00 | 1,117,191 |
| Jan 06 2025 | 142.00 | 1.00 | 0.71% | 142.00 | 143.00 | 141.50 | 345,369 |
| Jan 03 2025 | 141.00 | -1.00 | -0.70% | 141.00 | 141.50 | 141.00 | 178,362 |
| Jan 02 2025 | 142.00 | 1.50 | 1.07% | 140.50 | 142.00 | 140.50 | 79,155 |
| Dec 31 2024 | 140.50 | 1.50 | 1.08% | 139.00 | 140.50 | 138.50 | 100,098 |
| Dec 30 2024 | 139.00 | -1.50 | -1.07% | 139.00 | 139.00 | 139.00 | 127,766 |
| Dec 27 2024 | 140.50 | 1.00 | 0.72% | 139.50 | 141.00 | 139.50 | 112,516 |
| Dec 24 2024 | 139.50 | 0.00 | 0.00% | 139.50 | 139.50 | 139.50 | 42,942 |
| Dec 23 2024 | 139.50 | 0.00 | 0.00% | 139.50 | 141.00 | 139.50 | 47,870 |
| Dec 20 2024 | 139.50 | 1.00 | 0.72% | 139.50 | 139.50 | 138.50 | 66,687 |
| Dec 19 2024 | 138.50 | -2.50 | -1.77% | 139.50 | 139.50 | 138.50 | 38,934 |
| Dec 18 2024 | 141.00 | 0.00 | 0.00% | 141.50 | 142.50 | 141.00 | 544,847 |
| Dec 17 2024 | 141.00 | -0.50 | -0.35% | 141.00 | 141.00 | 141.00 | 111,184 |
| Dec 16 2024 | 141.50 | -1.25 | -0.88% | 142.00 | 142.00 | 141.50 | 1,834,893 |
| Dec 13 2024 | 142.75 | 0.75 | 0.53% | 142.00 | 142.75 | 142.00 | 175,851 |
| Dec 12 2024 | 142.00 | 0.50 | 0.35% | 141.50 | 142.00 | 141.50 | 245,768 |
| Dec 11 2024 | 141.50 | 1.00 | 0.71% | 141.50 | 142.00 | 141.00 | 318,324 |
| Dec 10 2024 | 140.50 | -1.50 | -1.06% | 141.00 | 141.50 | 140.50 | 1,172,179 |
| Dec 09 2024 | 142.00 | 0.50 | 0.35% | 141.50 | 142.00 | 141.50 | 439,740 |
| Dec 06 2024 | 141.50 | -0.50 | -0.35% | 141.00 | 142.00 | 141.00 | 280,814 |
| Dec 05 2024 | 142.00 | 0.00 | 0.00% | 142.00 | 142.00 | 142.00 | 339,148 |
| Dec 04 2024 | 142.00 | 1.50 | 1.07% | 141.00 | 142.00 | 141.00 | 1,113,660 |
| Dec 03 2024 | 140.50 | 1.50 | 1.08% | 139.50 | 140.50 | 139.50 | 362,707 |
| Dec 02 2024 | 139.00 | 2.50 | 1.83% | 136.50 | 139.00 | 136.50 | 1,616,305 |
| Nov 29 2024 | 136.50 | 1.00 | 0.74% | 136.00 | 137.50 | 136.00 | 360,666 |
| Nov 28 2024 | 135.50 | -0.50 | -0.37% | 136.50 | 137.50 | 135.50 | 775,735 |
| Nov 27 2024 | 136.00 | -2.00 | -1.45% | 138.00 | 138.00 | 136.00 | 471,734 |
| Nov 26 2024 | 138.00 | -0.50 | -0.36% | 138.00 | 138.50 | 138.00 | 144,979 |
| Nov 25 2024 | 138.50 | 1.50 | 1.09% | 138.50 | 139.00 | 138.50 | 598,437 |
| Nov 22 2024 | 137.00 | 0.50 | 0.37% | 136.00 | 138.00 | 136.00 | 138,025 |
| Nov 21 2024 | 136.50 | 0.00 | 0.00% | 136.50 | 137.50 | 136.50 | 198,751 |
| Nov 20 2024 | 136.50 | 0.00 | 0.00% | 136.50 | 137.50 | 136.50 | 240,351 |
| Nov 19 2024 | 136.50 | -2.50 | -1.80% | 139.00 | 140.00 | 136.50 | 277,288 |
| Nov 18 2024 | 139.00 | -1.00 | -0.71% | 143.50 | 143.50 | 139.00 | 214,618 |
| Nov 15 2024 | 140.00 | -1.50 | -1.06% | 141.00 | 141.00 | 140.00 | 131,935 |
| Nov 14 2024 | 141.50 | 1.00 | 0.71% | 142.50 | 142.50 | 140.50 | 248,190 |
| Nov 13 2024 | 140.50 | -2.50 | -1.75% | 143.50 | 143.50 | 140.50 | 314,895 |
| Nov 12 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 146.00 | 143.00 | 82,607 |
| Nov 11 2024 | 143.00 | 0.50 | 0.35% | 143.00 | 143.50 | 143.00 | 268,141 |
| Nov 08 2024 | 142.50 | -1.50 | -1.04% | 143.00 | 143.00 | 142.00 | 162,581 |
| Nov 07 2024 | 144.00 | 2.00 | 1.41% | 142.50 | 144.00 | 142.50 | 350,657 |
| Nov 06 2024 | 142.00 | 0.00 | 0.00% | 145.50 | 145.50 | 142.00 | 641,831 |
| Nov 05 2024 | 142.00 | -1.50 | -1.05% | 143.50 | 143.50 | 142.00 | 25,022 |
| Nov 04 2024 | 143.50 | 0.00 | 0.00% | 145.00 | 145.00 | 143.50 | 411,569 |
| Nov 01 2024 | 143.50 | -1.50 | -1.03% | 145.00 | 145.00 | 143.50 | 52,218 |
| Oct 31 2024 | 145.00 | 0.50 | 0.35% | 145.50 | 145.50 | 145.00 | 125,740 |
| Oct 30 2024 | 144.50 | -1.50 | -1.03% | 143.50 | 145.50 | 143.50 | 110,950 |
| Oct 29 2024 | 146.00 | -0.50 | -0.34% | 144.50 | 147.00 | 144.50 | 464,223 |
| Oct 28 2024 | 146.50 | 2.50 | 1.74% | 146.00 | 147.00 | 146.00 | 377,425 |
| Oct 25 2024 | 144.00 | -2.50 | -1.71% | 144.00 | 144.00 | 144.00 | 147,454 |
| Oct 24 2024 | 146.50 | 1.50 | 1.03% | 145.50 | 146.50 | 145.50 | 742,911 |
| Oct 23 2024 | 145.00 | 0.50 | 0.35% | 145.00 | 145.00 | 145.00 | 232,763 |
| Oct 22 2024 | 144.50 | -1.00 | -0.69% | 144.50 | 144.50 | 144.50 | 258,441 |
| Oct 21 2024 | 145.50 | -0.50 | -0.34% | 146.00 | 146.00 | 145.50 | 213,347 |
| Oct 18 2024 | 146.00 | 0.25 | 0.17% | 142.50 | 146.00 | 142.50 | 210,949 |
| Oct 17 2024 | 145.75 | 1.75 | 1.22% | 145.00 | 146.00 | 144.50 | 362,519 |
| Oct 16 2024 | 144.00 | 0.25 | 0.17% | 143.00 | 144.00 | 143.00 | 922,857 |
| Oct 15 2024 | 143.75 | -0.25 | -0.17% | 145.00 | 145.00 | 143.75 | 914,318 |
