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

(NY: MTMT )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 3, 2023 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 (%)
Sep 30, 2022 1.660 1.910 1.660 1.690 189,718 -0.03(-1.74%)
Sep 29, 2022 1.650 1.750 1.542 1.720 72,385 +0.14(+8.86%)
Sep 28, 2022 1.460 1.600 1.460 1.580 12,420 +0.13(+8.97%)
Sep 27, 2022 1.430 1.480 1.400 1.450 31,645 +0.03(+2.11%)
Sep 26, 2022 1.540 1.570 1.420 1.420 46,324 -0.05(-3.40%)
Sep 23, 2022 1.410 1.480 1.410 1.470 40,053 +0.04(+2.80%)
Sep 22, 2022 1.520 1.520 1.400 1.430 30,225 -0.05(-3.38%)
Sep 21, 2022 1.370 1.600 1.370 1.480 76,481 +0.10(+7.25%)
Sep 20, 2022 1.490 1.490 1.350 1.380 48,502 -0.02(-1.43%)
Sep 19, 2022 1.210 1.440 1.210 1.400 52,013 +0.20(+16.67%)
Sep 16, 2022 1.350 1.400 1.200 1.200 55,669 -0.21(-14.89%)
Sep 15, 2022 1.380 1.416 1.350 1.410 30,026 +0.02(+1.44%)
Sep 14, 2022 1.470 1.470 1.390 1.390 34,450 -0.08(-5.44%)
Sep 13, 2022 1.490 1.500 1.450 1.470 21,818 -0.06(-3.92%)
Sep 12, 2022 1.570 1.600 1.420 1.530 36,938 +0.03(+2.00%)
Sep 09, 2022 1.450 1.510 1.310 1.500 45,112 +0.03(+2.04%)
Sep 08, 2022 1.510 1.541 1.460 1.470 57,694 -0.05(-3.29%)
Sep 07, 2022 1.530 1.570 1.440 1.520 101,186 -0.05(-3.18%)
Sep 06, 2022 1.540 1.660 1.440 1.570 187,100 +0.01(+0.64%)
Sep 02, 2022 1.640 1.640 1.530 1.560 106,375 +0.01(+0.65%)
Sep 01, 2022 1.500 1.682 1.470 1.550 210,487 -0.01(-0.64%)
Aug 31, 2022 1.560 1.810 1.500 1.560 729,952 +0.04(+2.63%)
Aug 30, 2022 1.290 1.600 1.237 1.520 610,281 +0.19(+14.29%)
Aug 29, 2022 1.260 1.950 1.200 1.330 4,252,687 +0.18(+15.65%)
Aug 26, 2022 1.270 1.319 1.120 1.150 89,402 -0.08(-6.50%)
Aug 25, 2022 1.100 1.370 1.101 1.230 188,647 +0.17(+16.04%)
Aug 24, 2022 1.050 1.161 1.040 1.060 44,937 +0.01(+0.95%)
Aug 23, 2022 1.080 1.080 1.000 1.050 41,547 +0.04(+3.96%)
Aug 22, 2022 1.110 1.120 0.9900 1.010 33,228 -0.05(-4.72%)
Aug 19, 2022 1.140 1.140 1.010 1.060 28,198 -0.03(-2.75%)
Aug 18, 2022 1.080 1.090 1.040 1.090 31,879 +0.05(+4.31%)
Aug 17, 2022 1.060 1.070 1.010 1.045 6,966 +0.04(+4.50%)
Aug 16, 2022 1.060 1.110 1.000 1.000 32,991 -0.04(-4.31%)
Aug 15, 2022 1.080 1.089 0.9950 1.045 49,265 +0.01(+0.97%)
Aug 12, 2022 1.010 1.070 1.010 1.035 34,294 +0.02(+2.20%)
Aug 11, 2022 1.090 1.090 1.000 1.013 25,339 -0.01(-0.72%)
Aug 10, 2022 0.9900 1.040 0.9900 1.020 39,598 +0.02(+2.00%)
Aug 09, 2022 1.020 1.020 0.9950 1.000 21,312 -0.04(-3.85%)
Aug 08, 2022 0.9900 1.050 0.9900 1.040 28,034 +0.00(+0.00%)
Aug 05, 2022 1.010 1.040 1.010 1.040 12,423 +0.03(+2.97%)
Aug 04, 2022 1.020 1.050 1.000 1.010 19,817 +0.00(+0.00%)
Aug 03, 2022 1.030 1.040 1.010 1.010 6,054 +0.02(+2.02%)
Aug 02, 2022 1.000 1.030 0.9900 0.9900 25,554 -0.04(-3.88%)
Aug 01, 2022 1.060 1.060 0.9900 1.030 22,382 -0.04(-3.38%)
Jul 29, 2022 0.9600 1.080 0.9600 1.066 20,787 +0.09(+8.78%)
Jul 28, 2022 1.030 1.050 0.9700 0.9800 59,118 -0.02(-2.00%)
Jul 27, 2022 1.040 1.040 1.000 1.000 9,645 +0.00(+0.00%)
Jul 26, 2022 1.010 1.030 1.000 1.000 9,503 -0.03(-2.91%)
Jul 25, 2022 1.060 1.060 1.010 1.030 23,708 +0.00(+0.00%)
Jul 22, 2022 0.9600 1.050 0.9600 1.030 41,365 +0.00(+0.00%)
Jul 21, 2022 1.130 1.130 1.000 1.030 180,747 -0.12(-10.43%)
Jul 20, 2022 1.140 1.226 1.110 1.150 17,341 -0.01(-0.86%)
Jul 19, 2022 1.120 1.200 1.110 1.160 53,680 -0.02(-1.69%)
Jul 18, 2022 1.190 1.190 1.070 1.180 18,285 +0.03(+2.61%)
Jul 15, 2022 1.140 1.218 1.121 1.150 33,032 +0.01(+0.88%)
Jul 14, 2022 1.170 1.240 1.070 1.140 64,471 -0.04(-3.39%)
Jul 13, 2022 1.210 1.215 1.180 1.180 17,779 -0.04(-3.28%)
Jul 12, 2022 1.270 1.270 1.210 1.220 23,395 -0.02(-1.61%)
Jul 11, 2022 1.300 1.342 1.224 1.240 57,323 -0.07(-5.34%)
Jul 08, 2022 1.360 1.392 1.230 1.310 116,837 -0.04(-2.96%)
Jul 07, 2022 1.320 1.401 1.310 1.350 94,409 -0.01(-0.74%)
Jul 06, 2022 1.400 1.460 1.300 1.360 127,092 -0.14(-9.33%)
Jul 05, 2022 1.770 1.770 1.400 1.500 462,488 -0.21(-12.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.