Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: MTTRF )

8.510 -0.140 (-1.62%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 8.540 8.650 8.540 8.650 14,345 -0.05(-0.52%)
Dec 24, 2024 8.652 8.695 8.650 8.695 23,526 +0.09(+0.99%)
Dec 23, 2024 8.675 8.675 8.550 8.610 66,809 -0.14(-1.60%)
Dec 20, 2024 8.775 8.800 8.690 8.750 39,673 -0.10(-1.13%)
Dec 19, 2024 8.960 8.960 8.850 8.850 27,403 +0.05(+0.57%)
Dec 18, 2024 9.385 9.385 8.800 8.800 56,979 -0.44(-4.76%)
Dec 17, 2024 9.260 9.300 9.235 9.240 15,078 -0.19(-2.02%)
Dec 16, 2024 9.480 9.481 9.400 9.431 18,253 +0.12(+1.29%)
Dec 13, 2024 9.640 9.640 9.310 9.310 8,659 -0.29(-3.02%)
Dec 12, 2024 9.710 9.713 9.526 9.600 29,865 -0.10(-1.03%)
Dec 11, 2024 9.551 9.761 9.550 9.700 56,129 +0.19(+1.97%)
Dec 10, 2024 9.575 9.575 9.512 9.512 5,871 +0.17(+1.85%)
Dec 09, 2024 9.647 9.647 9.340 9.340 122,785 -0.44(-4.50%)
Dec 06, 2024 9.840 9.860 9.780 9.780 55,996 -0.15(-1.51%)
Dec 05, 2024 9.900 9.940 9.900 9.930 30,805 +0.21(+2.16%)
Dec 04, 2024 9.770 9.855 9.720 9.720 57,589 +0.00(+0.04%)
Dec 03, 2024 9.160 9.780 9.150 9.716 17,942 +0.40(+4.24%)
Dec 02, 2024 9.120 9.330 9.000 9.321 17,682 +0.17(+1.82%)
Nov 29, 2024 9.180 9.180 9.120 9.154 39,375 -0.03(-0.28%)
Nov 27, 2024 9.285 9.285 9.180 9.180 22,243 -0.08(-0.86%)
Nov 26, 2024 9.420 9.420 9.255 9.260 30,723 -0.17(-1.80%)
Nov 25, 2024 9.684 9.684 9.430 9.430 45,155 -0.20(-2.08%)
Nov 22, 2024 9.700 9.831 9.630 9.630 72,854 -0.11(-1.13%)
Nov 21, 2024 9.910 10.02 9.740 9.740 101,401 +0.10(+1.04%)
Nov 20, 2024 9.410 9.730 9.410 9.640 91,990 +0.23(+2.44%)
Nov 19, 2024 9.505 9.505 9.310 9.410 56,012 +0.03(+0.32%)
Nov 18, 2024 9.523 9.523 9.330 9.380 141,851 -0.43(-4.36%)
Nov 15, 2024 9.720 9.972 9.720 9.807 46,517 -0.50(-4.85%)
Nov 14, 2024 10.69 10.82 9.961 10.31 242,964 -0.99(-8.73%)
Nov 13, 2024 11.46 11.46 10.91 11.29 7,947 -0.37(-3.15%)
Nov 12, 2024 11.78 11.78 11.48 11.66 51,701 +0.09(+0.76%)
Nov 11, 2024 11.50 11.66 11.40 11.57 104,458 +0.52(+4.73%)
Nov 08, 2024 11.24 11.58 10.50 11.05 33,336 +1.62(+17.20%)
Nov 07, 2024 9.570 9.570 9.429 9.429 2,280 +0.04(+0.47%)
Nov 06, 2024 9.190 9.404 9.188 9.385 10,014 +0.28(+3.08%)
Nov 05, 2024 9.040 9.105 9.040 9.105 7,700 +0.11(+1.28%)
Nov 04, 2024 8.870 8.990 8.870 8.990 12,750 +0.24(+2.74%)
Nov 01, 2024 8.780 8.780 8.750 8.750 925 -0.03(-0.34%)
Oct 30, 2024 8.780 12 +0.05(+0.57%)
Oct 29, 2024 8.800 8.800 8.710 8.730 29,943 -0.09(-1.02%)
Oct 28, 2024 8.810 8.820 8.800 8.820 7,960 +0.12(+1.38%)
Oct 25, 2024 8.805 8.805 8.700 8.700 7,524 -0.09(-1.02%)
Oct 24, 2024 8.834 8.834 8.741 8.790 63,173 +0.03(+0.34%)
Oct 23, 2024 8.760 8.760 8.760 8.760 192 -0.04(-0.45%)
Oct 22, 2024 8.750 8.800 8.750 8.800 11,308 -0.07(-0.79%)
Oct 21, 2024 8.870 8.870 8.870 8.870 1,012 -0.08(-0.89%)
Oct 17, 2024 8.950 203 -0.18(-1.97%)
Oct 16, 2024 9.130 9.130 9.129 9.130 7,300 +0.08(+0.88%)
Oct 15, 2024 9.050 9.090 9.000 9.050 6,736 -0.04(-0.44%)
Oct 14, 2024 9.050 9.090 9.050 9.090 644 +0.01(+0.08%)
Oct 11, 2024 9.250 9.255 9.083 9.083 7,054 -0.22(-2.41%)
Oct 10, 2024 9.240 9.307 9.227 9.307 20,503 +0.01(+0.08%)
Oct 09, 2024 9.250 9.300 9.250 9.300 811 +0.13(+1.39%)
Oct 08, 2024 9.800 9.940 9.140 9.172 160,499 -1.34(-12.73%)
Oct 07, 2024 10.51 10.73 10.51 10.51 1,650 -0.14(-1.31%)
Oct 04, 2024 10.70 10.70 10.65 10.65 1,100 +0.22(+2.16%)
Oct 03, 2024 10.43 10.43 10.43 10.43 145 -0.05(-0.52%)
Oct 02, 2024 10.55 10.58 10.48 10.48 2,600 -0.04(-0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.