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

(NY: MTMT )

1.700 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 (%)
Feb 03, 2023 1.700 0 -0.06(-3.41%)
Feb 02, 2023 1.620 1.800 1.620 1.760 126,120 +0.14(+8.64%)
Feb 01, 2023 1.600 1.640 1.590 1.620 36,794 +0.02(+1.25%)
Jan 31, 2023 1.700 1.710 1.560 1.600 60,904 -0.01(-0.62%)
Jan 30, 2023 1.640 1.685 1.590 1.610 56,369 -0.04(-2.42%)
Jan 27, 2023 1.660 1.660 1.630 1.650 7,025 -0.03(-1.79%)
Jan 26, 2023 1.640 1.680 1.640 1.680 8,615 +0.00(+0.00%)
Jan 25, 2023 1.676 1.690 1.642 1.680 5,963 -0.01(-0.59%)
Jan 24, 2023 1.700 1.700 1.645 1.690 8,156 +0.01(+0.60%)
Jan 23, 2023 1.670 1.700 1.660 1.680 23,981 +0.03(+1.82%)
Jan 20, 2023 1.650 1.670 1.607 1.650 8,545 +0.00(+0.00%)
Jan 19, 2023 1.650 1.680 1.580 1.650 27,347 -0.02(-1.20%)
Jan 18, 2023 1.700 1.710 1.670 1.670 7,141 -0.03(-1.76%)
Jan 17, 2023 1.750 1.750 1.670 1.700 22,645 -0.04(-2.30%)
Jan 13, 2023 1.670 1.740 1.610 1.740 17,473 +0.03(+1.93%)
Jan 12, 2023 1.720 1.720 1.700 1.707 5,530 -0.02(-1.32%)
Jan 11, 2023 1.710 1.760 1.710 1.730 9,681 +0.02(+1.17%)
Jan 10, 2023 1.700 1.740 1.700 1.710 49,962 -0.02(-1.16%)
Jan 09, 2023 1.750 1.750 1.720 1.730 15,143 +0.04(+2.37%)
Jan 06, 2023 1.730 1.828 1.690 1.690 18,406 +0.00(+0.00%)
Jan 05, 2023 1.670 1.720 1.650 1.690 7,391 -0.06(-3.43%)
Jan 04, 2023 1.720 1.850 1.710 1.750 55,315 -0.02(-1.13%)
Jan 03, 2023 1.760 1.770 1.715 1.770 27,461 +0.01(+0.57%)
Dec 30, 2022 1.690 1.770 1.630 1.760 47,279 +0.08(+4.76%)
Dec 29, 2022 1.630 1.687 1.560 1.680 50,417 +0.03(+1.82%)
Dec 28, 2022 1.720 1.760 1.540 1.650 84,430 -0.08(-4.62%)
Dec 27, 2022 1.750 1.750 1.690 1.730 30,169 +0.02(+1.17%)
Dec 23, 2022 1.750 1.755 1.690 1.710 22,192 -0.09(-5.00%)
Dec 22, 2022 1.710 1.800 1.710 1.800 30,730 +0.06(+3.45%)
Dec 21, 2022 1.800 1.820 1.740 1.740 13,703 +0.00(+0.00%)
Dec 20, 2022 1.810 1.830 1.740 1.740 55,188 -0.04(-2.25%)
Dec 19, 2022 1.850 1.850 1.750 1.780 109,384 -0.01(-0.56%)
Dec 16, 2022 1.870 1.870 1.690 1.790 130,893 -0.04(-2.19%)
Dec 15, 2022 1.700 1.850 1.670 1.830 47,452 +0.08(+4.57%)
Dec 14, 2022 1.720 1.800 1.720 1.750 37,046 -0.01(-0.57%)
Dec 13, 2022 1.820 1.850 1.730 1.760 41,104 -0.02(-1.12%)
Dec 12, 2022 1.770 1.820 1.750 1.780 13,741 -0.03(-1.40%)
Dec 09, 2022 1.771 1.860 1.750 1.805 43,074 +0.03(+1.42%)
Dec 08, 2022 1.910 1.910 1.780 1.780 30,495 -0.11(-5.82%)
Dec 07, 2022 1.810 1.900 1.780 1.890 32,483 +0.04(+2.16%)
Dec 06, 2022 1.890 1.890 1.790 1.850 76,914 -0.04(-2.12%)
Dec 05, 2022 1.880 1.920 1.807 1.890 19,171 +0.01(+0.53%)
Dec 02, 2022 1.840 1.909 1.770 1.880 99,707 +0.00(+0.00%)
Dec 01, 2022 1.850 1.909 1.850 1.880 18,446 +0.00(+0.00%)
Nov 30, 2022 1.870 1.880 1.790 1.880 9,207 +0.02(+1.08%)
Nov 29, 2022 1.920 1.920 1.760 1.860 15,761 +0.04(+2.20%)
Nov 28, 2022 1.800 1.860 1.745 1.820 67,460 +0.05(+2.82%)
Nov 25, 2022 1.750 1.800 1.750 1.770 7,716 +0.01(+0.57%)
Nov 23, 2022 1.900 1.913 1.735 1.760 62,095 -0.10(-5.38%)
Nov 22, 2022 1.850 1.920 1.850 1.860 23,040 +0.00(+0.00%)
Nov 21, 2022 1.940 1.950 1.850 1.860 52,763 -0.04(-2.11%)
Nov 18, 2022 1.890 1.900 1.820 1.900 38,549 +0.01(+0.53%)
Nov 17, 2022 1.910 1.930 1.870 1.890 40,434 -0.04(-2.07%)
Nov 16, 2022 1.910 1.940 1.910 1.930 17,847 -0.04(-2.03%)
Nov 15, 2022 2.140 2.140 1.861 1.970 26,982 +0.07(+3.68%)
Nov 14, 2022 1.970 2.080 1.860 1.900 69,602 -0.08(-4.04%)
Nov 11, 2022 1.960 1.995 1.890 1.980 33,834 +0.07(+3.66%)
Nov 10, 2022 1.970 1.970 1.890 1.910 18,039 +0.07(+3.80%)
Nov 09, 2022 1.850 1.890 1.810 1.840 55,421 -0.06(-3.16%)
Nov 08, 2022 1.860 1.950 1.840 1.900 30,294 +0.04(+2.15%)
Nov 07, 2022 1.950 2.040 1.850 1.860 44,158 -0.12(-6.06%)
Nov 04, 2022 2.040 2.085 1.980 1.980 25,395 -0.05(-2.46%)
Nov 03, 2022 2.140 2.140 2.000 2.030 88,798 -0.07(-3.33%)
Nov 02, 2022 2.190 2.190 2.040 2.100 70,782 -0.04(-1.87%)
Nov 01, 2022 2.210 2.260 2.140 2.140 100,293 -0.06(-2.73%)
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%)
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%)
Jul 01, 2022 1.480 2.360 1.384 1.710 5,920,207 +0.35(+25.74%)
Jun 30, 2022 1.320 1.460 1.260 1.360 22,230 +0.01(+0.74%)
Jun 29, 2022 1.261 1.480 1.261 1.350 38,087 +0.02(+1.50%)
Jun 28, 2022 1.210 1.390 1.202 1.330 55,076 +0.10(+8.13%)
Jun 27, 2022 1.440 1.440 1.220 1.230 31,741 -0.08(-6.11%)
Jun 24, 2022 1.180 1.320 1.110 1.310 62,591 +0.25(+23.58%)
Jun 23, 2022 1.010 1.135 1.010 1.060 31,882 +0.02(+1.92%)
Jun 22, 2022 1.070 1.085 0.9900 1.040 55,555 -0.04(-3.70%)
Jun 21, 2022 1.110 1.110 1.070 1.080 18,542 +0.03(+2.86%)
Jun 17, 2022 1.190 1.190 0.9820 1.050 41,701 +0.04(+3.96%)
Jun 16, 2022 0.9500 1.060 0.9500 1.010 12,561 +0.02(+2.02%)
Jun 15, 2022 0.9700 1.053 0.9500 0.9900 55,781 -0.02(-1.98%)
Jun 14, 2022 1.100 1.100 1.000 1.010 19,439 +0.00(+0.00%)
Jun 13, 2022 0.9715 1.150 0.9715 1.010 26,229 -0.09(-8.18%)
Jun 10, 2022 1.160 1.160 1.100 1.100 8,275 -0.06(-5.34%)
Jun 09, 2022 1.140 1.210 1.120 1.162 16,269 -0.05(-3.97%)
Jun 08, 2022 1.130 1.220 1.130 1.210 25,191 +0.00(+0.00%)
Jun 07, 2022 1.160 1.250 1.130 1.210 20,750 +0.11(+10.00%)
Jun 06, 2022 1.160 1.260 1.100 1.100 22,559 -0.09(-7.56%)
Jun 03, 2022 1.270 1.270 1.160 1.190 7,049 -0.01(-0.83%)
Jun 02, 2022 1.200 1.238 1.150 1.200 10,687 +0.05(+4.35%)
Jun 01, 2022 1.190 1.260 1.132 1.150 38,807 +0.05(+4.55%)
May 31, 2022 1.190 1.190 1.072 1.100 11,347 +0.01(+0.92%)
May 27, 2022 1.080 1.150 1.050 1.090 25,645 +0.04(+3.81%)
May 26, 2022 1.090 1.093 1.018 1.050 26,558 +0.02(+1.94%)
May 25, 2022 0.9600 1.100 0.9100 1.030 34,610 +0.09(+9.97%)
May 24, 2022 1.300 1.300 0.9300 0.9366 99,149 -0.13(-12.47%)
May 23, 2022 1.260 1.260 1.060 1.070 28,354 +0.01(+0.94%)
May 20, 2022 1.300 1.300 1.060 1.060 71,779 -0.07(-6.19%)
May 19, 2022 1.315 1.315 1.120 1.130 64,007 -0.08(-6.61%)
May 18, 2022 1.280 1.310 1.210 1.210 10,689 -0.02(-1.63%)
May 17, 2022 1.320 1.380 1.210 1.230 5,744 +0.03(+2.50%)
May 16, 2022 1.300 1.300 1.150 1.200 20,728 +0.01(+0.84%)
May 13, 2022 1.280 1.280 1.150 1.190 106,623 -0.01(-0.83%)
May 12, 2022 1.200 1.250 1.200 1.200 18,892 -0.02(-1.64%)
May 11, 2022 1.360 1.380 1.200 1.220 34,406 -0.15(-10.95%)
May 10, 2022 1.410 1.480 1.280 1.370 67,034 -0.06(-4.20%)
May 09, 2022 1.410 1.470 1.380 1.430 34,034 -0.04(-2.72%)
May 06, 2022 1.410 1.470 1.400 1.470 18,020 +0.05(+3.52%)
May 05, 2022 1.490 1.490 1.410 1.420 28,429 +0.00(+0.00%)
May 04, 2022 1.400 1.490 1.400 1.420 13,742 -0.02(-1.39%)
May 03, 2022 1.490 1.490 1.430 1.440 6,906 +0.02(+1.41%)
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.