Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	MTA	2.85	2.905	2.82	2.84	-0.01	297,598	857	2.65	3.16
2024-05-02	X	MTA	2.87	2.925	2.81	2.85	-0.04	586,897	1,051	2.57	3.10
2024-05-01	X	MTA	2.85	3.03	2.8053	2.87	-0.075	1,030,570	1,717	2.65	3.24
2024-04-30	X	MTA	3.07	3.0903	2.93	2.96	-0.20	343,323	987	2.85	3.33
2024-04-29	X	MTA	3.17	3.20	3.115	3.14	-0.04	234,216	696	2.86	3.38
2024-04-26	X	MTA	3.08	3.18	3.045	3.18	0.116	375,873	912	2.83	3.45
2024-04-25	X	MTA	2.99	3.12	2.92	3.05	0.035	656,255	1,262	2.79	3.35
2024-04-24	X	MTA	3.01	3.0697	2.99	3.03	-0.05	234,073	661	2.70	3.27
2024-04-23	X	MTA	2.96	3.14	2.95	3.05	0.035	384,495	821	2.72	3.36
2024-04-22	X	MTA	3.14	3.14	2.95	3.00	-0.16	795,726	1,674	2.72	3.27
2024-04-19	X	MTA	3.18	3.275	3.15	3.15	-0.057	329,509	1,080	2.89	3.66
2024-04-18	X	MTA	3.26	3.32	3.18	3.21	-0.05	300,970	780	2.90	3.66
2024-04-17	X	MTA	3.22	3.32	3.19	3.23		286,594	942	2.86	3.68
2024-04-16	X	MTA	3.15	3.24	3.15	3.21	0.01	358,859	758	2.86	3.66
2024-04-15	X	MTA	3.24	3.25	3.07	3.165	-0.065	741,462	1,253	2.88	3.66
2024-04-12	X	MTA	3.33	3.495	3.14	3.23	-0.04	1,371,892	2,620	2.87	3.66
2024-04-11	X	MTA	3.27	3.28	3.1701	3.24	0.02	272,906	629	3.25	3.77
2024-04-10	X	MTA	3.23	3.275	3.16	3.23	-0.08	467,257	1,040	2.98	3.77
2024-04-09	X	MTA	3.36	3.46	3.26	3.29	-0.055	471,281	1,270	3.00	3.69
2024-04-08	X	MTA	3.40	3.47	3.23	3.34	-0.05	655,979	971	3.00	3.62
2024-04-05	X	MTA	3.25	3.48	3.19	3.36	0.0702	696,948	1,319	2.95	3.68
2024-04-04	X	MTA	3.44	3.4627	3.25	3.29	-0.20	563,364	1,197	3.02	3.83
2024-04-03	X	MTA	3.23	3.505	3.2257	3.45	0.225	774,470	1,487	3.19	3.51
2024-04-02	X	MTA	3.27	3.27	3.15	3.21	0.005	538,604	1,167	2.85	3.50
2024-04-01	X	MTA	3.20	3.275	3.12	3.21	0.07	639,056	1,361	2.90	3.65
2024-03-29	X	MTA	3.08	3.18	3.02	3.11	0.08	0	0	2.80	3.20
2024-03-28	X	MTA	3.08	3.18	3.02	3.11	0.08	373,127	707	2.80	3.20
2024-03-27	X	MTA	2.96	3.04	2.95	3.04	0.10	174,875	392	2.71	3.31
2024-03-26	X	MTA	3.01	3.015	2.915	2.94	0.01	161,535	511	2.68	3.41
2024-03-25	X	MTA	2.96	3.0599	2.93	2.94		207,175	499	2.70	3.33
2024-03-22	X	MTA	2.98	3.04	2.925	2.94	-0.07	202,633	618	2.68	3.18
2024-03-21	X	MTA	3.13	3.18	3.00	3.00	-0.07	322,266	762	2.74	3.32
2024-03-20	X	MTA	2.88	3.10	2.88	3.07	0.15	414,582	809	2.81	3.41
2024-03-19	X	MTA	2.98	2.98	2.88	2.90	-0.14	327,807	821	2.64	3.27
2024-03-18	X	MTA	3.18	3.18	2.9805	3.02	-0.15	477,362	1,069	2.64	3.34
2024-03-15	X	MTA	3.07	3.185	3.07	3.15	0.10	1,213,912	1,180	3.12	3.16
2024-03-14	X	MTA	3.12	3.15	3.04	3.05	-0.08	491,566	981	2.77	3.38
2024-03-13	X	MTA	3.01	3.169	3.00	3.14	0.21	562,201	1,157	2.78	3.14
2024-03-12	X	MTA	3.03	3.03	2.905	2.95	-0.11	505,378	1,028	2.62	3.23
2024-03-11	X	MTA	2.87	3.10	2.84	3.07	0.23	1,102,085	1,903	2.78	3.39
2024-03-08	X	MTA	2.82	2.86	2.765	2.83	0.07	787,364	1,271	2.70	3.20
2024-03-07	X	MTA	2.77	2.79	2.7007	2.78	0.03	386,537	702	2.51	3.03
2024-03-06	X	MTA	2.68	2.82	2.68	2.74	0.04	617,024	1,088	2.50	3.02
2024-03-05	X	MTA	2.77	2.78	2.6412	2.68	-0.075	540,847	912	2.44	2.97
2024-03-04	X	MTA	2.57	2.76	2.56	2.74	0.195	785,725	1,209	2.45	3.02
2024-03-01	X	MTA	2.365	2.5899	2.3401	2.55	0.15	531,527	1,030	2.22	2.76
2024-02-29	X	MTA	2.45	2.4599	2.35	2.40	-0.005	326,513	581	2.17	2.69
2024-02-28	X	MTA	2.50	2.50	2.37	2.40	-0.135	604,711	824	2.16	2.69
2024-02-27	X	MTA	2.47	2.53	2.455	2.51	0.015	419,210	849	2.27	2.78
2024-02-26	X	MTA	2.39	2.49	2.32	2.49	0.09	585,657	914	2.25	2.78
2024-02-23	X	MTA	2.42	2.48	2.37	2.39	-0.0206	989,925	1,413	2.17	2.71
2024-02-22	X	MTA	2.50	2.51	2.41	2.42	-0.095	538,190	1,051	2.21	2.78
2024-02-21	X	MTA	2.58	2.58	2.50	2.51	-0.08	328,761	674	2.35	2.78
2024-02-20	X	MTA	2.64	2.68	2.565	2.58	-0.06	545,237	785	2.34	2.86
2024-02-19	X	MTA	2.63	2.66	2.58	2.64	0.005	0	0	2.39	2.87
2024-02-16	X	MTA	2.63	2.66	2.58	2.64	0.005	256,509	560	2.39	2.87
2024-02-15	X	MTA	2.55	2.6481	2.55	2.62	0.0992	365,567	717	2.40	2.87
2024-02-14	X	MTA	2.54	2.58	2.51	2.53	-0.01	314,820	666	2.30	2.82
2024-02-13	X	MTA	2.61	2.62	2.49	2.53	-0.15	472,811	979	2.30	2.75
2024-02-12	X	MTA	2.59	2.67	2.59	2.67	0.05	249,347	521	2.43	2.90
2024-02-09	X	MTA	2.65	2.68	2.59	2.62	-0.05	260,909	526	2.36	2.88
2024-02-08	X	MTA	2.64	2.67	2.555	2.65	-0.03	517,259	815	2.40	2.95
2024-02-07	X	MTA	2.71	2.72	2.64	2.66	-0.0401	393,191	877	2.43	2.93
2024-02-06	X	MTA	2.68	2.75	2.65	2.69	0.05	252,240	519	2.44	2.98
2024-02-05	X	MTA	2.80	2.82	2.66	2.66	-0.17	361,367	719	2.43	2.99