Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	MTR	4.60	4.74	4.50	4.71	0.01	20,089	69	4.35	15.91
2026-02-05	Z	MTR	4.67	4.83	4.60	4.60	-0.06	3,409	103	4.45	4.95
2026-02-04	Z	MTR	4.74	4.95	4.6001	4.78	-0.14	84,892	172	4.55	4.95
2026-02-03	Z	MTR	4.88	4.88	4.71	4.80	-0.04	10,486	57	3.49	15.91
2026-02-02	Z	MTR	5.10	5.10	4.81	4.845	-0.275	5,826	67	4.70	5.20
2026-01-30	Z	MTR	5.1901	5.211	5.06	5.10	-0.083481	15,074	98	3.86	19.94
2026-01-29	Z	MTR	5.13	5.25	5.05	5.19	0.1717	5,421	73	5.12	5.45
2026-01-28	Z	MTR	4.86	5.0283	4.86	5.02	0.1683	9,867	36	4.73	15.00
2026-01-27	Z	MTR	4.99	4.99	4.86	4.97	-0.13	4,688	46	4.32	5.35
2026-01-26	Z	MTR	4.69	5.02	4.6692	4.99	0.32	27,790	133	3.49	5.20
2026-01-23	Z	MTR	4.18	4.70	4.1728	4.67	0.44	53,652	135	4.45	4.95
2026-01-22	Z	MTR	4.15	4.2999	4.15	4.17	0.03	14,268	83	3.86	17.60
2026-01-21	Z	MTR	4.3659	4.3659	4.20	4.25	-0.18	9,045	52	3.85	5.03
2026-01-20	Z	MTR	4.34	4.4225	4.30	4.35	-0.0699	5,114	62	4.20	4.70
2026-01-19	Z	MTR	4.30	4.5138	4.295	4.34	0.1927	0	0	4.20	13.29
2026-01-16	Z	MTR	4.30	4.5138	4.295	4.34	0.1927	12,169	525	4.20	13.29
2026-01-15	Z	MTR	4.58	4.58	4.20	4.26	-0.0429	21,711	151	4.20	4.59
2026-01-14	Z	MTR	4.47	4.8664	4.205	4.58	-0.1103	70,148	171	4.20	5.53
2026-01-13	Z	MTR	4.14	4.472	4.1387	4.43	0.3104	55,658	132	3.49	4.70
2026-01-12	Z	MTR	4.23	4.23	4.10	4.16	-0.142	3,733	53	3.49	5.20
2026-01-09	Z	MTR	4.251	4.30	4.18	4.2419	-0.0579	10,145	68	3.24	6.00
2026-01-08	Z	MTR	4.30	4.30	4.2001	4.30	-0.0051	10,383	33	3.73	4.72
2026-01-07	Z	MTR	4.21	4.305	4.21	4.305	-0.0289	2,496	27	3.49	4.72
2026-01-06	Z	MTR	4.3253	4.34	4.2173	4.32	0.0339	4,410	33	3.34	4.72
2026-01-05	Z	MTR	4.29	4.3399	4.2001	4.29	0.0399	13,041	51	4.25	4.77
2026-01-02	Z	MTR	4.255	4.325	4.18	4.24	-0.0067	7,241	46	3.75	4.79
2026-01-01	Z	MTR	4.41	4.41	4.24	4.32	-0.074048	0	0	3.76	4.17
2025-12-31	Z	MTR	4.41	4.41	4.24	4.32	-0.074048	1,572	49	3.76	4.17
2025-12-30	Z	MTR	4.29	4.37	4.20	4.3594	0.1094	10,652	65	4.23	4.74
2025-12-29	Z	MTR	4.24	4.3552	4.1601	4.25	-0.0302	5,239	60	3.80	4.45
2025-12-26	Z	MTR	4.15	4.3999	4.10	4.25	0.0302	2,969	47	3.76	4.45
2025-12-25	Z	MTR	4.03	4.28	4.03	4.28	0.11	0	0	3.75	4.73
2025-12-24	Z	MTR	4.03	4.28	4.03	4.28	0.11	3,888	43	3.75	4.73
2025-12-23	Z	MTR	4.06	4.225	4.06	4.14	-0.01	9,638	79	3.75	4.77
2025-12-22	Z	MTR	4.06	4.40	4.04	4.15	-0.2845	29,770	89	3.74	4.79
2025-12-19	Z	MTR	4.36	4.54	4.3201	4.40	0.0153	27,173	82	3.98	4.51
2025-12-18	Z	MTR	4.28	4.45	4.23	4.35	-0.4807	121,045	295	4.02	10.50
2025-12-17	Z	MTR	4.6684	4.95	4.63	4.8999	0.2711	28,721	101	4.85	4.89
2025-12-16	Z	MTR	4.6406	4.70	4.60	4.6288	-0.0662	2,775	32	4.58	4.69
2025-12-15	Z	MTR	4.695	4.695	4.61	4.695	-0.0351	1,048	25	4.45	4.95
2025-12-12	Z	MTR	4.7188	4.74	4.7188	4.73	-0.0349	1,905	26	4.45	4.95
2025-12-11	Z	MTR	4.70	4.80	4.70	4.765	0.0875	1,426	72	4.21	5.21
2025-12-10	Z	MTR	4.6775	4.6775	4.6775	4.6775	-0.1125	525	39	4.21	5.15
2025-12-09	Z	MTR	4.79	4.79	4.65	4.65	0.06	695	53	4.45	4.95
2025-12-08	Z	MTR	4.60	4.8251	4.60	4.73	0.05	2,033	71	4.21	5.26
2025-12-05	Z	MTR	4.60	4.60	4.60	4.60		1,192	52	4.07	5.39
2025-12-04	Z	MTR	4.69	4.69	4.65	4.65		1,588	31	4.32	5.39
2025-12-03	Z	MTR	4.6945	4.705	4.58	4.68	0.015	2,713	46	4.21	5.39
2025-12-02	Z	MTR	4.72	4.8599	4.61	4.665	-0.085	2,074	39	4.19	5.37
2025-12-01	Z	MTR	4.84	4.84	4.74	4.83	-0.01	3,182	53	4.35	5.30
2025-11-28	Z	MTR	4.83	4.83	4.75	4.76	0.03472	668	33	4.34	5.31
2025-11-27	Z	MTR	4.65	4.7549	4.55	4.7549	-0.0069	0	0	4.14	5.28
2025-11-26	Z	MTR	4.65	4.7549	4.55	4.7549	-0.0069	1,759	46	4.14	5.28
2025-11-25	Z	MTR	4.65	4.80	4.6429	4.7618	0.1918	4,580	48	4.07	5.25
2025-11-24	Z	MTR	4.501	4.60	4.50	4.59	-0.01	4,851	45	4.07	5.21
2025-11-21	Z	MTR	4.65	4.65	4.50	4.58	0.0184	7,042	43	4.07	5.21
2025-11-20	Z	MTR	4.70	4.70	4.50	4.5616	-0.0192	5,907	44	4.12	5.23
2025-11-19	Z	MTR	4.65	4.70	4.5808	4.5808	-0.0292	3,138	41	4.17	5.39
2025-11-18	Z	MTR	4.50	4.61	4.50	4.61	0.1099	2,433	32	4.34	5.37
2025-11-17	Z	MTR	4.62	4.71	4.5001	4.53	-0.0649	2,450	59	4.12	5.37
2025-11-14	Z	MTR	4.70	4.71	4.5281	4.5281	-0.033	4,317	29	4.45	4.95
2025-11-13	Z	MTR	4.50	4.598	4.50	4.598	-0.0919	1,887	33	4.15	5.10
2025-11-12	Z	MTR	4.50	4.6899	4.50	4.6899	0.0614	3,194	27	4.12	5.00
2025-11-11	Z	MTR	4.36	4.68	4.36	4.68	0.2235	4,755	43	3.92	5.12
2025-11-10	Z	MTR	4.33	4.4597	4.33	4.405	-0.074	4,442	47	3.92	5.75