Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.51 | 0.02 | 1.34% | 1.515 | 1.515 | 1.50 | 4,242 |
| Apr 24 2024 | 1.49 | 0.03 | 2.41% | 1.44 | 1.50 | 1.44 | 63,423 |
| Apr 23 2024 | 1.455 | -0.05 | -3.00% | 1.505 | 1.505 | 1.41 | 180,342 |
| Apr 22 2024 | 1.50 | -0.01 | -0.66% | 1.485 | 1.53 | 1.485 | 30,660 |
| Apr 19 2024 | 1.51 | 0.01 | 0.67% | 1.525 | 1.525 | 1.49 | 13,002 |
| Apr 18 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.53 | 1.49 | 42,570 |
| Apr 17 2024 | 1.50 | 0.00 | 0.00% | 1.51 | 1.51 | 1.49 | 13,017 |
| Apr 16 2024 | 1.50 | 0.00 | 0.00% | 1.495 | 1.53 | 1.48 | 96,088 |
| Apr 15 2024 | 1.50 | -0.01 | -0.66% | 1.53 | 1.53 | 1.49 | 45,583 |
| Apr 12 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.525 | 1.50 | 31,522 |
| Apr 11 2024 | 1.52 | 0.01 | 0.66% | 1.51 | 1.535 | 1.505 | 21,941 |
| Apr 10 2024 | 1.51 | -0.03 | -1.63% | 1.51 | 1.535 | 1.505 | 20,217 |
| Apr 09 2024 | 1.535 | -0.02 | -1.29% | 1.54 | 1.56 | 1.515 | 46,432 |
| Apr 08 2024 | 1.555 | 0.00 | 0.32% | 1.58 | 1.58 | 1.53 | 12,212 |
| Apr 05 2024 | 1.55 | 0.03 | 1.97% | 1.53 | 1.55 | 1.515 | 43,570 |
| Apr 04 2024 | 1.52 | 0.01 | 0.33% | 1.55 | 1.55 | 1.52 | 10,134 |
| Apr 03 2024 | 1.515 | -0.03 | -1.94% | 1.55 | 1.55 | 1.515 | 26,374 |
| Apr 02 2024 | 1.545 | -0.01 | -0.64% | 1.58 | 1.58 | 1.545 | 69,000 |
| Mar 28 2024 | 1.555 | -0.02 | -0.96% | 1.56 | 1.57 | 1.55 | 31,353 |
| Mar 27 2024 | 1.57 | 0.01 | 0.32% | 1.58 | 1.59 | 1.565 | 6,307 |
| Mar 26 2024 | 1.565 | -0.01 | -0.63% | 1.57 | 1.575 | 1.54 | 57,948 |
| Mar 25 2024 | 1.575 | 0.02 | 1.61% | 1.56 | 1.58 | 1.55 | 17,197 |
| Mar 22 2024 | 1.55 | -0.01 | -0.32% | 1.57 | 1.57 | 1.55 | 5,855 |
| Mar 21 2024 | 1.555 | 0.02 | 1.30% | 1.57 | 1.575 | 1.545 | 3,249 |
| Mar 20 2024 | 1.535 | 0.00 | 0.00% | 1.525 | 1.535 | 1.52 | 21,806 |
| Mar 19 2024 | 1.535 | 0.01 | 0.66% | 1.505 | 1.535 | 1.505 | 31,661 |
| Mar 18 2024 | 1.525 | 0.02 | 1.67% | 1.52 | 1.545 | 1.515 | 12,259 |
| Mar 15 2024 | 1.50 | -0.01 | -0.66% | 1.505 | 1.525 | 1.48 | 63,083 |
| Mar 14 2024 | 1.51 | 0.01 | 0.33% | 1.53 | 1.53 | 1.50 | 327,344 |
| Mar 13 2024 | 1.505 | 0.01 | 1.01% | 1.525 | 1.535 | 1.49 | 29,514 |
| Mar 12 2024 | 1.49 | -0.01 | -0.67% | 1.55 | 1.55 | 1.45 | 82,651 |
| Mar 11 2024 | 1.50 | 0.00 | 0.00% | 1.545 | 1.56 | 1.475 | 372,500 |
| Mar 08 2024 | 1.50 | -0.03 | -1.96% | 1.60 | 1.60 | 1.50 | 139,754 |
| Mar 07 2024 | 1.53 | 0.03 | 2.00% | 1.555 | 1.555 | 1.51 | 68,513 |
| Mar 06 2024 | 1.50 | -0.06 | -3.85% | 1.55 | 1.58 | 1.50 | 87,594 |
| Mar 05 2024 | 1.56 | -0.05 | -3.11% | 1.615 | 1.615 | 1.48 | 488,850 |
| Mar 04 2024 | 1.61 | -0.02 | -1.23% | 1.64 | 1.64 | 1.61 | 24,690 |
| Mar 01 2024 | 1.63 | 0.03 | 2.19% | 1.60 | 1.64 | 1.60 | 213,627 |
| Feb 29 2024 | 1.595 | -0.08 | -4.49% | 1.69 | 1.70 | 1.565 | 141,891 |
| Feb 28 2024 | 1.67 | -0.19 | -10.22% | 1.70 | 1.70 | 1.625 | 170,936 |
| Feb 27 2024 | 1.86 | 0.01 | 0.54% | 1.83 | 1.86 | 1.815 | 66,232 |
| Feb 26 2024 | 1.85 | 0.01 | 0.54% | 1.845 | 1.85 | 1.80 | 70,332 |
| Feb 23 2024 | 1.84 | -0.02 | -1.08% | 1.90 | 1.90 | 1.835 | 201,443 |
| Feb 22 2024 | 1.86 | -0.03 | -1.59% | 1.925 | 1.925 | 1.855 | 69,740 |
| Feb 21 2024 | 1.89 | -0.03 | -1.56% | 1.91 | 1.91 | 1.88 | 127,654 |
| Feb 20 2024 | 1.92 | 0.00 | 0.00% | 1.94 | 1.94 | 1.92 | 18,814 |
| Feb 19 2024 | 1.92 | -0.02 | -1.03% | 1.94 | 1.975 | 1.91 | 62,719 |
| Feb 16 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.99 | 1.94 | 62,960 |
| Feb 15 2024 | 1.94 | -0.01 | -0.51% | 1.9775 | 1.98 | 1.94 | 26,521 |
| Feb 14 2024 | 1.95 | -0.02 | -1.02% | 1.95 | 1.97 | 1.94 | 219,793 |
| Feb 13 2024 | 1.97 | 0.03 | 1.55% | 1.94 | 1.985 | 1.94 | 54,217 |
| Feb 12 2024 | 1.94 | -0.01 | -0.51% | 1.975 | 1.98 | 1.94 | 4,283 |
| Feb 09 2024 | 1.95 | 0.00 | 0.00% | 1.955 | 1.955 | 1.94 | 9,373 |
| Feb 08 2024 | 1.95 | -0.01 | -0.51% | 1.975 | 1.975 | 1.94 | 11,148 |
| Feb 07 2024 | 1.96 | 0.02 | 1.03% | 1.97 | 1.97 | 1.935 | 15,738 |
| Feb 06 2024 | 1.94 | 0.01 | 0.52% | 1.93 | 1.94 | 1.885 | 18,600 |
| Feb 05 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.975 | 1.91 | 25,887 |
| Feb 02 2024 | 1.95 | 0.03 | 1.56% | 1.975 | 1.975 | 1.95 | 9,823 |
| Feb 01 2024 | 1.92 | 0.00 | 0.00% | 1.905 | 1.935 | 1.90 | 20,849 |
| Jan 31 2024 | 1.92 | 0.03 | 1.59% | 1.90 | 1.925 | 1.90 | 27,695 |
| Jan 30 2024 | 1.89 | 0.00 | 0.27% | 1.89 | 1.90 | 1.885 | 120,119 |
| Jan 29 2024 | 1.885 | 0.03 | 1.89% | 1.95 | 1.95 | 1.86 | 43,313 |
