Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MTRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 69.90 | 1.60 | 2.34% | 69.00 | 71.60 | 68.40 | 1,289,625 |
| Sep 20 2024 | 68.30 | 3.90 | 6.06% | 65.50 | 68.60 | 64.60 | 1,247,191 |
| Sep 19 2024 | 64.40 | -0.60 | -0.92% | 66.00 | 66.00 | 64.30 | 527,949 |
| Sep 18 2024 | 65.00 | 0.10 | 0.15% | 65.50 | 66.00 | 64.60 | 736,839 |
| Sep 17 2024 | 64.90 | -1.00 | -1.52% | 67.00 | 67.00 | 64.80 | 548,762 |
| Sep 16 2024 | 65.90 | 0.10 | 0.15% | 65.80 | 66.50 | 63.90 | 538,213 |
| Sep 13 2024 | 65.80 | 0.20 | 0.30% | 64.00 | 66.30 | 64.00 | 580,265 |
| Sep 12 2024 | 65.60 | 2.50 | 3.96% | 63.00 | 67.20 | 63.00 | 1,448,333 |
| Sep 11 2024 | 63.10 | -6.40 | -9.21% | 68.60 | 69.50 | 63.00 | 2,408,524 |
| Sep 10 2024 | 69.50 | -0.50 | -0.71% | 69.00 | 71.10 | 69.00 | 801,721 |
| Sep 09 2024 | 70.00 | 0.20 | 0.29% | 68.00 | 70.40 | 68.00 | 985,749 |
| Sep 06 2024 | 69.80 | -0.20 | -0.29% | 69.80 | 70.60 | 68.90 | 2,234,430 |
| Sep 05 2024 | 70.00 | 0.00 | 0.00% | 70.40 | 73.00 | 69.10 | 4,322,773 |
| Sep 04 2024 | 70.00 | 3.00 | 4.48% | 67.50 | 71.10 | 66.90 | 4,560,289 |
| Sep 03 2024 | 67.00 | 2.30 | 3.55% | 65.60 | 69.40 | 65.60 | 4,094,386 |
| Sep 02 2024 | 64.70 | 3.70 | 6.07% | 61.70 | 66.50 | 61.00 | 3,225,736 |
| Aug 30 2024 | 61.00 | -1.00 | -1.61% | 61.90 | 62.50 | 60.70 | 771,688 |
| Aug 29 2024 | 62.00 | 2.00 | 3.33% | 60.80 | 62.30 | 60.20 | 1,307,455 |
| Aug 28 2024 | 60.00 | 0.50 | 0.84% | 60.00 | 61.00 | 58.50 | 1,320,658 |
| Aug 27 2024 | 59.50 | -0.50 | -0.83% | 60.00 | 60.50 | 58.90 | 985,927 |
| Aug 23 2024 | 60.00 | 0.50 | 0.84% | 60.00 | 60.70 | 59.20 | 1,057,402 |
| Aug 22 2024 | 59.50 | 0.60 | 1.02% | 59.40 | 59.50 | 58.60 | 1,180,197 |
| Aug 21 2024 | 58.90 | 2.10 | 3.70% | 56.90 | 59.20 | 56.20 | 1,482,969 |
| Aug 20 2024 | 56.80 | 1.70 | 3.09% | 53.70 | 56.80 | 53.70 | 565,670 |
| Aug 19 2024 | 55.10 | 0.10 | 0.18% | 53.70 | 56.90 | 53.70 | 594,934 |
| Aug 16 2024 | 55.00 | 0.30 | 0.55% | 55.00 | 55.00 | 54.80 | 489,070 |
| Aug 15 2024 | 54.70 | 1.10 | 2.05% | 52.00 | 54.70 | 52.00 | 1,264,085 |
| Aug 14 2024 | 53.60 | -2.80 | -4.96% | 57.00 | 57.00 | 53.00 | 2,935,205 |
| Aug 13 2024 | 56.40 | -1.40 | -2.42% | 57.00 | 59.50 | 55.80 | 1,584,446 |
| Aug 12 2024 | 57.80 | -1.50 | -2.53% | 59.90 | 60.80 | 57.40 | 1,439,590 |
| Aug 09 2024 | 59.30 | 2.70 | 4.77% | 57.10 | 60.00 | 55.30 | 1,247,563 |
| Aug 08 2024 | 56.60 | -3.00 | -5.03% | 58.00 | 61.50 | 55.60 | 2,277,385 |
| Aug 07 2024 | 59.60 | 3.30 | 5.86% | 56.30 | 59.60 | 55.60 | 1,555,230 |
| Aug 06 2024 | 56.30 | 1.70 | 3.11% | 55.00 | 57.10 | 54.10 | 3,115,210 |
| Aug 05 2024 | 54.60 | -1.10 | -1.97% | 55.20 | 55.30 | 51.30 | 3,739,797 |
| Aug 02 2024 | 55.70 | 0.00 | 0.00% | 55.80 | 57.50 | 53.00 | 3,791,857 |
| Aug 01 2024 | 55.70 | 3.40 | 6.50% | 53.00 | 58.00 | 50.00 | 6,914,326 |
| Jul 31 2024 | 52.30 | 12.10 | 30.10% | 39.80 | 57.00 | 38.95 | 17,772,276 |
| Jul 30 2024 | 40.20 | 0.20 | 0.50% | 39.85 | 40.70 | 39.85 | 1,260,367 |
| Jul 29 2024 | 40.00 | 0.00 | 0.00% | 39.80 | 40.45 | 39.50 | 3,405,832 |
| Jul 26 2024 | 40.00 | 2.15 | 5.68% | 39.00 | 40.05 | 38.30 | 1,799,188 |
| Jul 25 2024 | 37.85 | -1.30 | -3.32% | 38.35 | 38.35 | 37.60 | 381,405 |
| Jul 24 2024 | 39.15 | 0.90 | 2.35% | 39.00 | 39.45 | 38.40 | 497,192 |
| Jul 23 2024 | 38.25 | -0.15 | -0.39% | 39.05 | 39.05 | 37.65 | 478,588 |
| Jul 22 2024 | 38.40 | 0.30 | 0.79% | 39.25 | 39.25 | 37.80 | 385,827 |
| Jul 19 2024 | 38.10 | -0.50 | -1.30% | 38.55 | 39.25 | 37.95 | 446,048 |
| Jul 18 2024 | 38.60 | -0.50 | -1.28% | 39.15 | 39.30 | 38.60 | 4,757,350 |
| Jul 17 2024 | 39.10 | 0.10 | 0.26% | 39.10 | 39.35 | 39.00 | 6,130,430 |
| Jul 16 2024 | 39.00 | 0.25 | 0.65% | 39.35 | 39.45 | 38.40 | 1,170,602 |
| Jul 15 2024 | 38.75 | 1.75 | 4.73% | 35.55 | 38.75 | 35.55 | 2,956,900 |
| Jul 12 2024 | 37.00 | -0.55 | -1.46% | 36.65 | 37.75 | 36.60 | 939,421 |
| Jul 11 2024 | 37.55 | 1.10 | 3.02% | 35.40 | 37.55 | 35.40 | 435,112 |
| Jul 10 2024 | 36.45 | 0.70 | 1.96% | 35.90 | 36.45 | 35.65 | 538,108 |
| Jul 09 2024 | 35.75 | -1.30 | -3.51% | 35.95 | 36.60 | 35.40 | 931,349 |
| Jul 08 2024 | 37.05 | 0.85 | 2.35% | 36.15 | 37.55 | 36.05 | 1,588,592 |
| Jul 05 2024 | 36.20 | -0.30 | -0.82% | 36.70 | 37.35 | 36.20 | 606,359 |
| Jul 04 2024 | 36.50 | 0.20 | 0.55% | 35.40 | 36.90 | 35.40 | 104,876 |
| Jul 03 2024 | 36.30 | 0.30 | 0.83% | 36.05 | 36.55 | 35.50 | 511,874 |
| Jul 02 2024 | 36.00 | -0.70 | -1.91% | 38.00 | 38.00 | 35.55 | 628,266 |
| Jul 01 2024 | 36.70 | -0.25 | -0.68% | 38.00 | 38.00 | 36.70 | 462,679 |
| Jun 28 2024 | 36.95 | 0.95 | 2.64% | 36.15 | 37.10 | 36.10 | 444,726 |
| Jun 27 2024 | 36.00 | 0.45 | 1.27% | 35.55 | 36.30 | 35.55 | 251,552 |
| Jun 26 2024 | 35.55 | -0.10 | -0.28% | 36.15 | 36.25 | 35.55 | 319,685 |
