(NY: MTBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	50.13	50.22	50.03	50.10	126,913	+0.13(+0.26%)
Nov 01, 2024	50.14	50.18	49.92	49.97	313,368	-0.08(-0.16%)
Oct 31, 2024	49.99	50.12	49.94	50.05	314,099	-0.02(-0.04%)
Oct 30, 2024	50.23	50.30	50.07	50.07	187,355	-0.10(-0.20%)
Oct 29, 2024	49.96	50.17	49.90	50.17	236,213	+0.10(+0.20%)
Oct 28, 2024	50.19	50.20	49.99	50.07	263,777	-0.10(-0.20%)
Oct 25, 2024	50.30	50.31	50.14	50.17	96,462	-0.09(-0.18%)
Oct 24, 2024	50.19	50.33	50.16	50.26	109,100	+0.05(+0.10%)
Oct 23, 2024	50.26	50.29	50.16	50.21	206,891	-0.09(-0.18%)
Oct 22, 2024	50.35	50.40	50.27	50.30	640,502	-0.07(-0.14%)
Oct 21, 2024	50.53	50.59	50.34	50.37	260,041	-0.27(-0.53%)
Oct 18, 2024	50.66	50.68	50.61	50.64	123,289	+0.02(+0.04%)
Oct 17, 2024	50.68	50.72	50.61	50.62	296,433	-0.10(-0.20%)
Oct 16, 2024	50.79	50.82	50.71	50.72	93,566	+0.01(+0.02%)
Oct 15, 2024	50.76	50.80	50.70	50.71	129,130	+0.08(+0.16%)
Oct 14, 2024	50.66	50.66	50.59	50.63	434,041	-0.08(-0.16%)
Oct 11, 2024	50.65	50.76	50.65	50.71	126,023	+0.02(+0.04%)
Oct 10, 2024	50.70	50.73	50.60	50.69	181,363	+0.01(+0.02%)
Oct 09, 2024	50.75	50.78	50.67	50.68	81,387	-0.11(-0.22%)
Oct 08, 2024	50.67	50.80	50.66	50.79	111,229	+0.08(+0.16%)
Oct 07, 2024	50.75	50.82	50.67	50.71	156,934	-0.10(-0.20%)
Oct 04, 2024	50.97	50.97	50.78	50.81	189,717	-0.30(-0.58%)
Oct 03, 2024	51.18	51.20	51.10	51.11	283,512	-0.13(-0.25%)
Oct 02, 2024	51.18	51.27	51.18	51.23	158,647	-0.06(-0.12%)
Oct 01, 2024	51.27	51.37	51.26	51.29	150,168	+0.07(+0.14%)
Sep 30, 2024	51.31	51.33	51.19	51.22	1,039,194	-0.12(-0.23%)
Sep 27, 2024	51.25	51.35	51.25	51.34	123,776	+0.09(+0.17%)
Sep 26, 2024	51.25	51.27	51.17	51.25	172,328	+0.04(+0.09%)
Sep 25, 2024	51.45	51.45	51.20	51.21	418,999	-0.10(-0.20%)
Sep 24, 2024	51.27	51.37	51.23	51.31	262,553	+0.01(+0.01%)
Sep 23, 2024	51.24	51.37	51.20	51.31	280,402	-0.01(-0.01%)
Sep 20, 2024	51.36	51.41	51.27	51.31	154,900	-0.09(-0.17%)
Sep 19, 2024	51.27	51.41	51.27	51.40	185,639	+0.08(+0.15%)
Sep 18, 2024	51.41	51.46	51.31	51.32	184,791	-0.08(-0.15%)
Sep 17, 2024	51.40	51.42	51.35	51.40	219,137	-0.03(-0.06%)
Sep 16, 2024	51.34	51.44	51.34	51.43	112,644	+0.10(+0.19%)
Sep 13, 2024	51.29	51.37	51.27	51.33	104,469	+0.05(+0.11%)
Sep 12, 2024	51.26	51.29	51.21	51.28	427,726	-0.02(-0.05%)
Sep 11, 2024	51.24	51.35	51.24	51.30	136,733	-0.03(-0.07%)
Sep 10, 2024	51.18	51.34	51.18	51.34	141,500	+0.12(+0.24%)
Sep 09, 2024	51.11	51.23	51.10	51.22	102,403	+0.05(+0.10%)
Sep 06, 2024	51.09	51.27	51.07	51.17	243,948	+0.07(+0.15%)
Sep 05, 2024	51.07	51.11	51.01	51.09	179,292	+0.09(+0.18%)
Sep 04, 2024	50.92	51.05	50.92	51.00	252,060	+0.11(+0.21%)