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 (%)
Oct 31, 2022 2.260 2.300 2.180 2.200 40,238 -0.13(-5.58%)
Oct 28, 2022 2.250 2.390 2.220 2.330 22,215 +0.01(+0.43%)
Oct 27, 2022 2.230 2.410 2.190 2.320 132,272 +0.07(+3.11%)
Oct 26, 2022 2.040 2.570 2.040 2.250 388,470 +0.20(+9.76%)
Oct 25, 2022 1.970 2.175 1.970 2.050 58,317 +0.17(+9.04%)
Oct 24, 2022 1.920 1.980 1.700 1.880 54,341 -0.10(-5.05%)
Oct 21, 2022 1.840 2.000 1.840 1.980 32,593 +0.09(+4.76%)
Oct 20, 2022 1.880 1.900 1.820 1.890 61,751 +0.06(+3.28%)
Oct 19, 2022 1.890 1.900 1.830 1.830 29,201 -0.03(-1.61%)
Oct 18, 2022 1.850 1.890 1.830 1.860 24,964 +0.01(+0.54%)
Oct 17, 2022 1.890 1.920 1.850 1.850 35,612 -0.04(-2.12%)
Oct 14, 2022 1.950 1.950 1.850 1.890 50,705 -0.04(-2.07%)
Oct 13, 2022 1.820 1.950 1.820 1.930 44,632 +0.02(+1.05%)
Oct 12, 2022 1.970 2.000 1.830 1.910 47,045 +0.01(+0.53%)
Oct 11, 2022 1.880 1.970 1.760 1.900 50,916 +0.01(+0.53%)
Oct 10, 2022 1.810 1.915 1.810 1.890 42,625 +0.06(+3.28%)
Oct 07, 2022 2.040 2.040 1.743 1.830 96,569 -0.23(-11.17%)
Oct 06, 2022 2.100 2.100 2.009 2.060 72,990 +0.01(+0.49%)
Oct 05, 2022 2.000 2.050 1.900 2.050 123,902 +0.20(+10.81%)
Oct 04, 2022 1.810 2.180 1.800 1.850 280,052 +0.07(+3.93%)
Oct 03, 2022 1.740 1.785 1.675 1.780 13,995 +0.09(+5.33%)
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%)
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.