Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	MTR	11.45	11.54	11.06	11.279	-0.346	17,450	64	11.00	12.91
2024-04-17	Z	MTR	11.56	11.7999	11.45	11.625	0.055	3,420	73	10.11	12.91
2024-04-16	Z	MTR	11.61	11.65	11.47	11.57	0.22	6,491	49	10.11	12.91
2024-04-15	Z	MTR	11.695	11.94	11.4001	11.6021	0.2421	13,496	69	10.11	13.02
2024-04-12	Z	MTR	11.18	11.74	11.09	11.36	0.36	27,214	129	11.50	12.50
2024-04-11	Z	MTR	11.08	11.2384	11.00	11.00	0.17	5,860	35	9.70	12.37
2024-04-10	Z	MTR	11.10	11.47	10.84	10.84	0.005	11,633	61	9.70	13.02
2024-04-09	Z	MTR	11.365	11.365	11.12	11.13	-0.3199	12,547	105	10.02	13.02
2024-04-08	Z	MTR	11.45	11.527	11.1745	11.4499	0.0449	8,253	40	10.02	13.02
2024-04-05	Z	MTR	11.5038	11.949	11.056	11.405	0.095	9,489	66	10.02	13.08
2024-04-04	Z	MTR	10.82	11.61	10.82	11.31	0.36	10,859	81	10.36	13.02
2024-04-03	Z	MTR	10.99	11.0999	10.8201	10.95	-0.0299	4,247	50	9.88	12.13
2024-04-02	Z	MTR	10.65	10.9699	10.65	10.85	-0.075	6,944	48	9.88	12.13
2024-04-01	Z	MTR	10.55	11.198	10.55	10.995	0.375	17,934	83	9.61	12.13
2024-03-29	Z	MTR	10.55	10.6349	10.422	10.62	0.22	0	0	9.29	11.92
2024-03-28	Z	MTR	10.55	10.6349	10.422	10.62	0.22	4,011	58	9.29	11.92
2024-03-27	Z	MTR	10.40	10.4995	10.01	10.40	-0.0272	4,765	36	9.29	11.92
2024-03-26	Z	MTR	10.50	10.59	10.3759	10.45	0.06	5,223	47	9.15	11.72
2024-03-25	Z	MTR	10.48	10.65	10.04	10.42	0.09	15,586	88	9.15	11.92
2024-03-22	Z	MTR	10.06	10.30	9.88	10.25	0.4069	11,079	59	8.97	11.44
2024-03-21	Z	MTR	9.61	10.1302	9.61	9.875	0.255	11,118	51	8.79	11.01
2024-03-20	Z	MTR	9.93	9.95	9.62	9.62	-0.5195	6,980	82	8.79	10.74
2024-03-19	Z	MTR	10.20	10.4146	10.00	10.15	0.1696	4,997	46	8.79	10.63
2024-03-18	Z	MTR	10.14	10.14	9.6399	9.9804	-0.3699	5,029	73	9.50	12.00
2024-03-15	Z	MTR	9.93	10.4999	9.6601	10.22	0.1191	3,898	40	8.79	11.44
2024-03-14	Z	MTR	10.055	10.1009	10.055	10.1009	0.1009	718	49	8.79	10.10
2024-03-13	Z	MTR	10.06	10.28	9.69	10.00	0.2798	5,470	60	8.79	10.00
2024-03-12	Z	MTR	10.79	10.79	9.5054	9.965	-0.095	10,344	68	8.79	11.39
2024-03-11	Z	MTR	10.14	10.7353	10.01	10.06	0.045	7,905	51	10.00	11.92
2024-03-08	Z	MTR	10.20	10.32	10.0112	10.02	-0.005	3,164	42	10.00	11.92
2024-03-07	Z	MTR	10.30	10.30	10.145	10.145	-0.0036	2,574	38	10.00	11.92
2024-03-06	Z	MTR	10.00	10.22	10.00	10.1486	0.0386	5,164	43	10.10	11.92
2024-03-05	Z	MTR	10.50	10.64	10.0601	10.11	-0.40	8,019	70	9.16	11.85
2024-03-04	Z	MTR	10.80	10.94	10.51	10.51	-0.1858	17,106	94	9.16	11.92
2024-03-01	Z	MTR	10.50	10.9199	10.50	10.80	0.20	7,903	74	9.15	11.90
2024-02-29	Z	MTR	10.30	10.9499	9.90	10.60	1.11	32,814	137	9.15	11.61
2024-02-28	Z	MTR	9.40	9.90	9.40	9.58	0.3287	20,433	90	8.24	10.85
2024-02-27	Z	MTR	9.03	9.3999	8.99	9.35	0.44	24,716	83	8.14	10.31
2024-02-26	Z	MTR	9.04	9.04	8.8863	8.91	-0.0157	12,160	87	8.02	10.31
2024-02-23	Z	MTR	9.01	9.08	8.8501	9.0156	-0.0644	16,794	98	7.97	10.35
2024-02-22	Z	MTR	9.14	9.20	9.02	9.08	-0.22	8,239	102	8.24	9.81
2024-02-21	Z	MTR	9.368	9.375	9.0756	9.30	0.27	8,327	68	8.37	10.35
2024-02-20	Z	MTR	9.30	9.30	9.03	9.03	-0.20	5,586	88	8.33	10.31
2024-02-19	Z	MTR	9.25	9.4959	9.0101	9.30	-0.0959	0	0	8.28	10.00
2024-02-16	Z	MTR	9.25	9.4959	9.0101	9.30	-0.0959	4,928	77	8.28	10.00
2024-02-15	Z	MTR	9.44	9.45	9.15	9.30	-0.06	11,299	58	8.98	10.31
2024-02-14	Z	MTR	9.27	9.4999	8.95	9.33	-0.13	15,246	134	8.56	10.31
2024-02-13	Z	MTR	10.00	10.00	9.35	9.45	-0.16	11,122	74	9.00	11.39
2024-02-12	Z	MTR	10.10	10.1532	9.30	9.51	-0.6241	47,924	212	8.61	10.60
2024-02-09	Z	MTR	10.10	10.21	10.0134	10.124	-0.086	8,747	57	8.92	11.16
2024-02-08	Z	MTR	10.27	10.30	10.21	10.21	0.032	1,875	40	8.92	11.21
2024-02-07	Z	MTR	10.305	10.365	10.1388	10.268	-0.072	4,185	66	8.92	11.42
2024-02-06	Z	MTR	10.3532	10.4864	10.0267	10.34	-0.07	8,864	70	8.51	11.42
2024-02-05	Z	MTR	10.67	10.8812	10.33	10.34	-0.5731	16,100	96	10.33	11.83
2024-02-02	Z	MTR	10.80	10.9599	10.6055	10.9131	0.1131	7,610	86	10.00	12.00
2024-02-01	Z	MTR	10.80	10.99	10.70	10.80	0.13	13,705	99	9.61	11.94
2024-01-31	Z	MTR	10.975	11.00	10.74	10.82	-0.11	15,324	106	9.61	12.80
2024-01-30	Z	MTR	11.19	11.19	10.90	10.93	-0.0949	5,578	52	9.54	13.08
2024-01-29	Z	MTR	11.00	11.1999	10.941	11.10	0.1201	8,979	72	9.52	13.02
2024-01-26	Z	MTR	10.82	11.0431	10.80	10.88	-0.035	11,177	101	9.52	13.02
2024-01-25	Z	MTR	10.81	11.3446	10.81	10.975	0.005	8,390	50	10.04	13.02
2024-01-24	Z	MTR	11.48	11.6042	10.80	10.97	-0.59	12,080	89	9.88	13.02
2024-01-23	Z	MTR	11.50	11.90	11.26	11.56	-0.28	10,428	67	9.88	13.02
2024-01-22	Z	MTR	11.31	11.7414	11.2264	11.60	0.14	5,429	63	10.50	13.02
2024-01-19	Z	MTR	11.0819	11.70	11.0819	11.46	0.2622	5,585	53	11.46	13.08