MTN Group Ltd (MTNOF) stock
MTNOFOTCAmerican Depositary ReceiptsAlso trades as MTNOY
$11.82+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
MTN share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.82
0.00% on the day
52-week range
$8.81 – $14.56
-18.8% from the high
Change over 52 weeks
+34.2%
From $8.81 on Oct 17, 2025
Average volume
170
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Oct 12, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Oct 5, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Sep 28, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Sep 21, 2026 | $12.42 | $12.42 | $11.82 | $11.82 | -4.83% | 100 |
| Sep 14, 2026 | $14.56 | $14.56 | $12.42 | $12.42 | -14.70% | 170 |
| Sep 8, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Aug 31, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Aug 24, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Aug 17, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Aug 10, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Aug 3, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Jul 27, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Jul 20, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Jul 13, 2026 | $14.25 | $14.56 | $14.25 | $14.56 | +2.18% | 170 |
| Jul 6, 2026 | $14.15 | $14.25 | $14.15 | $14.25 | +1.57% | 10,350 |
| Jun 29, 2026 | $13.40 | $14.03 | $13.40 | $14.03 | +4.70% | 120 |
| Jun 22, 2026 | $13.29 | $13.40 | $12.97 | $13.40 | +0.83% | 4,400 |
| Jun 15, 2026 | $13.29 | $13.29 | $13.29 | $13.29 | 0.00% | 0 |
| Jun 8, 2026 | $13.29 | $13.29 | $13.29 | $13.29 | 0.00% | 0 |
| Jun 1, 2026 | $11.40 | $13.29 | $11.40 | $13.29 | +16.58% | 100 |
| May 26, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| May 18, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| May 11, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| May 4, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Apr 27, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Apr 20, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Apr 13, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Apr 6, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Mar 30, 2026 | $11.42 | $11.50 | $11.40 | $11.40 | -0.18% | 200 |
| Mar 23, 2026 | $11.42 | $11.42 | $11.42 | $11.42 | -4.19% | 49,711 |
| Mar 16, 2026 | $11.75 | $11.92 | $11.75 | $11.92 | +1.45% | 2,200 |
| Mar 9, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| Mar 2, 2026 | $10.64 | $11.75 | $10.64 | $11.75 | +10.43% | 100 |
| Feb 23, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Feb 17, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Feb 9, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Feb 2, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Jan 26, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Jan 20, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Jan 12, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Jan 5, 2026 | $9.47 | $10.64 | $9.47 | $10.64 | +12.35% | 111 |
| Dec 29, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Dec 22, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Dec 15, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Dec 8, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Dec 1, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Nov 24, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Nov 17, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Nov 10, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Nov 3, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Oct 27, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Oct 20, 2025 | $8.81 | $9.47 | $8.81 | $9.47 | +7.49% | 11,500 |
| Oct 13, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | 0.00% | 0 |
| Oct 6, 2025 | $8.20 | $8.81 | $8.20 | $8.81 | +7.44% | 189 |
| Sep 29, 2025 | $9.30 | $9.30 | $8.20 | $8.20 | -11.83% | 100 |
| Sep 22, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Sep 15, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Sep 8, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Sep 2, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Aug 25, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Aug 18, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | +26.53% | 100 |
| Aug 11, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Aug 4, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jul 28, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jul 21, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jul 14, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jul 7, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jun 30, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jun 23, 2025 | $7.44 | $7.44 | $7.35 | $7.35 | -1.21% | 100 |
| Jun 16, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | 0.00% | 0 |
| Jun 9, 2025 | $7.15 | $7.44 | $7.15 | $7.44 | +4.06% | 700 |
| Jun 2, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | 0.00% | 0 |
| May 27, 2025 | $6.66 | $7.15 | $6.66 | $7.15 | +7.36% | 100 |
| May 19, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | +0.05% | 0 |
| May 12, 2025 | $5.80 | $6.66 | $5.80 | $6.66 | +14.77% | 400 |
| May 5, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Apr 28, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Apr 21, 2025 | $5.35 | $5.97 | $5.35 | $5.80 | +8.41% | 6,904 |
| Apr 14, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Apr 7, 2025 | $5.75 | $5.75 | $5.35 | $5.35 | -15.08% | 1,100 |
| Mar 31, 2025 | $5.85 | $6.30 | $5.85 | $6.30 | +7.69% | 100 |
| Mar 24, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | 0.00% | 0 |
| Mar 17, 2025 | $5.95 | $5.95 | $5.85 | $5.85 | -1.68% | 800 |
| Mar 10, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 0 |
| Mar 3, 2025 | $6.33 | $6.33 | $5.95 | $5.95 | -6.00% | 100 |
| Feb 24, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | 0.00% | 0 |
| Feb 18, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | 0.00% | 0 |
| Feb 10, 2025 | $6.15 | $6.33 | $6.15 | $6.33 | +2.93% | 4,050 |
| Feb 3, 2025 | $4.90 | $6.15 | $4.90 | $6.15 | +25.51% | 1,000 |
| Jan 27, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jan 21, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jan 13, 2025 | $4.48 | $4.90 | $4.48 | $4.90 | +9.38% | 100 |
| Jan 6, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Dec 30, 2024 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Dec 23, 2024 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Dec 16, 2024 | $4.75 | $4.75 | $4.45 | $4.48 | -5.68% | 640 |
| Dec 9, 2024 | $4.45 | $4.75 | $4.45 | $4.75 | +14.46% | 600 |
| Dec 2, 2024 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 0 |
| Nov 25, 2024 | $4.15 | $4.15 | $4.15 | $4.15 | -13.54% | 250 |
| Nov 18, 2024 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 0 |
| Nov 11, 2024 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 0 |
| Nov 4, 2024 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 0 |
| Oct 28, 2024 | $5.51 | $5.51 | $4.80 | $4.80 | -12.89% | 1,701 |
| Oct 21, 2024 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 0 |
| Oct 14, 2024 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 0 |
| Oct 7, 2024 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 15,800 |
| Sep 30, 2024 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 0 |
| Sep 23, 2024 | $5.51 | $5.51 | $5.51 | $5.51 | +10.20% | 500 |
| Sep 16, 2024 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 500 |
| Sep 9, 2024 | $5.11 | $5.11 | $5.00 | $5.00 | -2.34% | 4,300 |
| Sep 3, 2024 | $4.81 | $5.12 | $4.65 | $5.12 | +15.06% | 6,800 |
| Aug 26, 2024 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 19,400 |
| Aug 19, 2024 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Aug 12, 2024 | $4.40 | $4.45 | $4.40 | $4.45 | +1.14% | 18,600 |
| Aug 5, 2024 | $4.58 | $4.58 | $4.23 | $4.40 | -3.93% | 2,000 |
| Jul 29, 2024 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Jul 22, 2024 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Jul 15, 2024 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Jul 8, 2024 | $4.58 | $4.58 | $4.58 | $4.58 | +4.33% | 400 |
| Jul 1, 2024 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Jun 24, 2024 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 12,600 |
| Jun 17, 2024 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Jun 10, 2024 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Jun 3, 2024 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| May 28, 2024 | $4.57 | $4.57 | $4.39 | $4.39 | -3.94% | 100 |
| May 20, 2024 | $4.34 | $4.57 | $4.34 | $4.57 | +5.30% | 2,900 |
| May 13, 2024 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| May 6, 2024 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| Apr 29, 2024 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| Apr 22, 2024 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| Apr 15, 2024 | $5.15 | $5.15 | $4.34 | $4.34 | -15.73% | 3,500 |
| Apr 8, 2024 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 0 |
| Apr 1, 2024 | $4.96 | $5.15 | $4.75 | $5.15 | +3.83% | 3,500 |
| Mar 25, 2024 | $4.70 | $5.03 | $4.70 | $4.96 | +5.53% | 4,200 |
| Mar 18, 2024 | $4.75 | $4.75 | $4.43 | $4.70 | -1.05% | 1,000 |
| Mar 11, 2024 | $4.35 | $4.75 | $4.35 | $4.75 | +9.20% | 3,100 |
| Mar 4, 2024 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 3,400 |
| Feb 26, 2024 | $4.43 | $4.43 | $4.35 | $4.35 | -2.25% | 49,200 |
| Feb 20, 2024 | $5.00 | $5.00 | $4.28 | $4.45 | -11.00% | 200 |
| Feb 12, 2024 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Feb 5, 2024 | $4.94 | $5.00 | $4.94 | $5.00 | +1.21% | 200 |
| Jan 29, 2024 | $5.40 | $5.40 | $4.89 | $4.94 | -8.52% | 2,700 |
| Jan 22, 2024 | $6.00 | $6.00 | $5.40 | $5.40 | -10.00% | 400 |
| Jan 16, 2024 | $6.23 | $6.23 | $5.95 | $6.00 | +2.04% | 3,800 |
| Jan 8, 2024 | $5.75 | $6.35 | $5.75 | $5.88 | +2.26% | 500 |
| Jan 2, 2024 | $6.27 | $6.27 | $5.75 | $5.75 | -8.29% | 100 |
| Dec 26, 2023 | $6.12 | $6.48 | $6.12 | $6.27 | +2.45% | 2,100 |
| Dec 18, 2023 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Dec 11, 2023 | $5.50 | $6.12 | $5.50 | $6.12 | +11.27% | 3,500 |
| Dec 4, 2023 | $5.50 | $5.50 | $5.50 | $5.50 | +2.80% | 200 |
| Nov 27, 2023 | $5.22 | $5.35 | $5.22 | $5.35 | +3.88% | 51,300 |
| Nov 20, 2023 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 0 |
| Nov 13, 2023 | $5.29 | $5.39 | $4.95 | $5.15 | -8.04% | 4,700 |
| Nov 6, 2023 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 8,000 |
| Oct 30, 2023 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Oct 23, 2023 | $5.72 | $5.72 | $5.60 | $5.60 | +0.36% | 500 |
| Oct 16, 2023 | $5.42 | $5.94 | $5.42 | $5.58 | -7.92% | 9,300 |
| Oct 9, 2023 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Oct 2, 2023 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Sep 25, 2023 | $5.90 | $6.06 | $5.90 | $6.06 | +2.71% | 200 |
| Sep 18, 2023 | $6.40 | $6.40 | $5.87 | $5.90 | -10.47% | 700 |
| Sep 11, 2023 | $6.65 | $6.65 | $6.59 | $6.59 | -0.90% | 200 |
| Sep 5, 2023 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 200 |
| Aug 28, 2023 | $6.48 | $6.65 | $6.48 | $6.65 | -2.92% | 1,100 |
| Aug 21, 2023 | $7.20 | $7.20 | $6.85 | $6.85 | +2.24% | 4,400 |
| Aug 14, 2023 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| Aug 7, 2023 | $7.26 | $7.26 | $6.69 | $6.70 | -7.71% | 400 |
| Jul 31, 2023 | $6.92 | $7.55 | $6.92 | $7.26 | +4.91% | 200 |
| Jul 24, 2023 | $6.92 | $6.92 | $6.92 | $6.92 | 0.00% | 0 |
| Jul 17, 2023 | $6.92 | $6.92 | $6.92 | $6.92 | 0.00% | 0 |
| Jul 10, 2023 | $6.92 | $6.92 | $6.92 | $6.92 | 0.00% | 0 |
| Jul 3, 2023 | $7.31 | $7.31 | $6.92 | $6.92 | -5.34% | 2,000 |
| Jun 26, 2023 | $7.31 | $7.31 | $7.31 | $7.31 | 0.00% | 0 |
| Jun 20, 2023 | $7.31 | $7.31 | $7.31 | $7.31 | 0.00% | 0 |
| Jun 12, 2023 | $7.77 | $7.83 | $7.27 | $7.31 | +14.58% | 11,700 |
| Jun 5, 2023 | $6.38 | $6.38 | $6.38 | $6.38 | +2.08% | 100 |
| May 30, 2023 | $6.38 | $6.38 | $6.25 | $6.25 | -2.04% | 8,900 |
| May 22, 2023 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 5,200 |
| May 15, 2023 | $6.38 | $6.38 | $6.38 | $6.38 | +3.74% | 100 |
| May 8, 2023 | $6.83 | $6.83 | $6.15 | $6.15 | -18.54% | 300 |
| May 1, 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 5,700 |
| Apr 24, 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Apr 17, 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 3,700 |
| Apr 10, 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 50,400 |
| Apr 3, 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Mar 27, 2023 | $6.51 | $7.55 | $6.51 | $7.55 | +15.98% | 100 |
| Mar 20, 2023 | $7.80 | $7.80 | $6.51 | $6.51 | -16.54% | 300 |
| Mar 13, 2023 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 0 |
| Mar 6, 2023 | $8.00 | $8.00 | $7.80 | $7.80 | -2.50% | 100 |
| Feb 27, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 22,400 |
| Feb 21, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Feb 13, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 5,700 |
| Feb 6, 2023 | $8.44 | $8.44 | $8.00 | $8.00 | -5.21% | 20,300 |
| Jan 30, 2023 | $7.54 | $8.50 | $7.54 | $8.44 | +11.94% | 20,000 |
| Jan 23, 2023 | $7.54 | $7.54 | $7.54 | $7.54 | 0.00% | 3,100 |
| Jan 17, 2023 | $7.95 | $7.95 | $7.54 | $7.54 | -5.16% | 700 |
| Jan 9, 2023 | $7.55 | $7.95 | $7.55 | $7.95 | +5.30% | 100 |
| Jan 3, 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Dec 27, 2022 | $7.12 | $7.55 | $7.12 | $7.55 | +6.04% | 50,600 |
| Dec 19, 2022 | $7.12 | $7.12 | $7.12 | $7.12 | 0.00% | 1,000 |
| Dec 12, 2022 | $8.00 | $8.00 | $7.12 | $7.12 | -11.00% | 1,200 |
| Dec 5, 2022 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Nov 28, 2022 | $8.00 | $8.00 | $8.00 | $8.00 | +8.11% | 100 |
| Nov 21, 2022 | $7.40 | $7.40 | $7.40 | $7.40 | 0.00% | 0 |
| Nov 14, 2022 | $7.55 | $7.55 | $7.40 | $7.40 | +18.78% | 300 |
| Nov 7, 2022 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 0 |
| Oct 31, 2022 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 0 |
| Oct 24, 2022 | $6.23 | $6.23 | $6.23 | $6.23 | -7.01% | 31,000 |
| Oct 17, 2022 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| Oct 10, 2022 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 5,200 |
| Oct 3, 2022 | $6.80 | $6.80 | $6.70 | $6.70 | -1.47% | 1,000 |
| Sep 26, 2022 | $7.45 | $7.45 | $6.80 | $6.80 | -8.72% | 1,000 |
| Sep 19, 2022 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 13,300 |
| Sep 12, 2022 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Sep 6, 2022 | $7.45 | $7.71 | $7.45 | $7.45 | 0.00% | 8,900 |
| Aug 29, 2022 | $8.55 | $8.55 | $7.45 | $7.45 | -12.87% | 100 |
| Aug 22, 2022 | $8.55 | $8.55 | $8.55 | $8.55 | 0.00% | 0 |
| Aug 15, 2022 | $8.05 | $8.55 | $8.05 | $8.55 | +6.21% | 100 |
| Aug 8, 2022 | $8.05 | $8.05 | $8.05 | $8.05 | 0.00% | 100 |
| Aug 1, 2022 | $8.05 | $8.05 | $8.05 | $8.05 | 0.00% | 3,700 |
| Jul 25, 2022 | $8.05 | $8.05 | $8.05 | $8.05 | 0.00% | 100 |
| Jul 18, 2022 | $8.05 | $8.05 | $8.05 | $8.05 | 0.00% | 0 |
| Jul 11, 2022 | $8.45 | $8.45 | $8.04 | $8.05 | -5.18% | 300 |
| Jul 5, 2022 | $8.49 | $8.49 | $8.49 | $8.49 | 0.00% | 0 |
| Jun 27, 2022 | $8.40 | $8.49 | $8.40 | $8.49 | +1.07% | 4,400 |
| Jun 21, 2022 | $8.40 | $8.40 | $8.40 | $8.40 | 0.00% | 0 |
| Jun 13, 2022 | $10.15 | $10.15 | $8.40 | $8.40 | -17.24% | 4,400 |
| Jun 6, 2022 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| May 31, 2022 | $10.45 | $10.45 | $10.15 | $10.15 | -2.87% | 1,000 |
| May 23, 2022 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| May 16, 2022 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| May 9, 2022 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 4,300 |
| May 2, 2022 | $10.60 | $10.60 | $10.45 | $10.45 | -1.42% | 900 |
| Apr 25, 2022 | $11.23 | $11.30 | $10.33 | $10.60 | -7.42% | 7,300 |
| Apr 18, 2022 | $11.88 | $11.88 | $11.45 | $11.45 | -3.62% | 200 |
| Apr 11, 2022 | $11.88 | $11.88 | $11.88 | $11.88 | 0.00% | 4,100 |
| Apr 4, 2022 | $13.44 | $13.44 | $11.87 | $11.88 | -11.61% | 1,200 |
| Mar 28, 2022 | $13.44 | $13.44 | $13.44 | $13.44 | 0.00% | 0 |
| Mar 21, 2022 | $13.20 | $13.47 | $13.20 | $13.44 | +1.82% | 800 |
| Mar 14, 2022 | $13.40 | $13.40 | $13.00 | $13.20 | -1.49% | 2,100 |
| Mar 7, 2022 | $13.40 | $13.40 | $13.40 | $13.40 | 0.00% | 13,300 |
| Feb 28, 2022 | $12.34 | $13.40 | $12.34 | $13.40 | +6.86% | 700 |
| Feb 22, 2022 | $12.54 | $12.54 | $12.54 | $12.54 | 0.00% | 0 |
| Feb 14, 2022 | $12.54 | $12.54 | $12.54 | $12.54 | 0.00% | 0 |
| Feb 7, 2022 | $12.54 | $12.54 | $12.54 | $12.54 | 0.00% | 0 |
| Jan 31, 2022 | $11.90 | $12.54 | $11.90 | $12.54 | +17.20% | 400 |
| Jan 24, 2022 | $9.78 | $10.70 | $9.78 | $10.70 | +9.41% | 100 |
| Jan 18, 2022 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 0 |
| Jan 10, 2022 | $10.45 | $10.45 | $9.78 | $9.78 | -6.41% | 400 |
| Jan 3, 2022 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| Dec 27, 2021 | $10.46 | $10.99 | $10.45 | $10.45 | -0.10% | 500 |
| Dec 20, 2021 | $10.46 | $10.46 | $10.46 | $10.46 | 0.00% | 0 |
| Dec 13, 2021 | $9.94 | $10.46 | $9.94 | $10.46 | +5.23% | 32,800 |
| Dec 6, 2021 | $10.25 | $10.25 | $9.94 | $9.94 | -3.02% | 200 |
| Nov 29, 2021 | $10.08 | $10.25 | $10.08 | $10.25 | +1.69% | 400 |
| Nov 22, 2021 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | 200 |
| Nov 15, 2021 | $10.50 | $10.50 | $10.08 | $10.08 | -4.00% | 4,200 |
| Nov 8, 2021 | $10.91 | $10.91 | $10.50 | $10.50 | -3.76% | 800 |
| Nov 1, 2021 | $8.74 | $10.91 | $8.74 | $10.91 | +24.83% | 800 |
| Oct 25, 2021 | $9.83 | $9.83 | $8.74 | $8.74 | -11.09% | 2,100 |
| Oct 18, 2021 | $9.83 | $9.83 | $9.83 | $9.83 | 0.00% | 0 |
| Oct 11, 2021 | $9.87 | $9.87 | $9.70 | $9.83 | +5.70% | 800 |
| Oct 4, 2021 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Sep 27, 2021 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Sep 20, 2021 | $8.60 | $9.30 | $8.15 | $9.30 | +2.54% | 1,700 |
| Sep 13, 2021 | $9.07 | $9.07 | $9.07 | $9.07 | +0.22% | 100 |
| Sep 7, 2021 | $9.05 | $9.05 | $9.05 | $9.05 | 0.00% | 0 |
| Aug 30, 2021 | $8.94 | $9.05 | $8.94 | $9.05 | +1.23% | 439,000 |
| Aug 23, 2021 | $8.94 | $8.94 | $8.94 | $8.94 | +4.20% | 1,100 |
| Aug 16, 2021 | $8.58 | $8.58 | $8.58 | $8.58 | +19.50% | 600 |
| Aug 9, 2021 | $7.18 | $7.18 | $7.18 | $7.18 | 0.00% | 0 |
| Aug 2, 2021 | $7.18 | $7.18 | $7.18 | $7.18 | 0.00% | 0 |
| Jul 26, 2021 | $7.18 | $7.18 | $7.18 | $7.18 | 0.00% | 0 |
| Jul 19, 2021 | $7.18 | $7.18 | $7.18 | $7.18 | +4.66% | 400 |
| Jul 12, 2021 | $6.86 | $6.86 | $6.86 | $6.86 | 0.00% | 6,700 |
| Jul 6, 2021 | $6.86 | $6.86 | $6.86 | $6.86 | 0.00% | 0 |
| Jun 28, 2021 | $7.00 | $7.00 | $6.83 | $6.86 | -7.42% | 2,000 |
| Jun 21, 2021 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Jun 14, 2021 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Jun 7, 2021 | $7.41 | $7.41 | $7.41 | $7.41 | 0.00% | 0 |
| Jun 1, 2021 | $7.41 | $7.41 | $7.41 | $7.41 | +2.21% | 400 |
| May 24, 2021 | $7.00 | $7.25 | $7.00 | $7.25 | +5.84% | 10,200 |
| May 17, 2021 | $6.84 | $6.85 | $6.84 | $6.85 | -3.52% | 1,400 |
| May 10, 2021 | $6.84 | $7.10 | $6.84 | $7.10 | +3.80% | 100 |
| May 3, 2021 | $6.16 | $6.84 | $6.16 | $6.84 | +11.04% | 200 |
| Apr 26, 2021 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Apr 19, 2021 | $5.46 | $6.16 | $5.46 | $6.16 | +12.82% | 800 |
| Apr 12, 2021 | $5.46 | $5.46 | $5.46 | $5.46 | 0.00% | 0 |
| Apr 5, 2021 | $5.46 | $5.46 | $5.46 | $5.46 | 0.00% | 0 |
| Mar 29, 2021 | $6.00 | $6.00 | $5.45 | $5.46 | -9.00% | 1,200 |
| Mar 22, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Mar 15, 2021 | $4.80 | $6.50 | $4.80 | $6.00 | +25.00% | 2,300 |
| Mar 8, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | -2.04% | 200 |
| Mar 1, 2021 | $5.05 | $5.05 | $4.65 | $4.90 | -2.97% | 5,200 |
| Feb 22, 2021 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Feb 16, 2021 | $4.93 | $5.05 | $4.88 | $5.05 | +2.43% | 2,000 |
| Feb 8, 2021 | $4.28 | $5.27 | $4.28 | $4.93 | +15.19% | 3,300 |
| Feb 1, 2021 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 0 |
| Jan 25, 2021 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 0 |
| Jan 19, 2021 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 0 |
| Jan 11, 2021 | $4.49 | $4.50 | $4.27 | $4.28 | -1.15% | 4,200 |
| Jan 4, 2021 | $3.95 | $4.33 | $3.95 | $4.33 | +9.62% | 500 |
| Dec 28, 2020 | $4.35 | $4.35 | $3.71 | $3.95 | -8.14% | 6,500 |
| Dec 21, 2020 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 2,000 |
| Dec 14, 2020 | $4.20 | $4.30 | $4.20 | $4.30 | +7.50% | 200 |
| Dec 7, 2020 | $4.85 | $4.85 | $4.00 | $4.00 | -13.61% | 78,800 |
| Nov 30, 2020 | $4.63 | $4.63 | $4.63 | $4.63 | 0.00% | 0 |
| Nov 23, 2020 | $4.06 | $4.65 | $4.06 | $4.63 | +14.04% | 1,800 |
| Nov 16, 2020 | $4.06 | $4.06 | $4.06 | $4.06 | 0.00% | 0 |
| Nov 9, 2020 | $3.75 | $4.38 | $3.75 | $4.06 | +8.27% | 29,200 |
| Nov 2, 2020 | $3.50 | $3.75 | $3.50 | $3.75 | +7.14% | 1,100 |
| Oct 26, 2020 | $3.55 | $3.55 | $3.50 | $3.50 | -1.41% | 100 |
| Oct 19, 2020 | $3.23 | $3.55 | $3.23 | $3.55 | +9.91% | 500 |
| Oct 12, 2020 | $3.60 | $3.60 | $3.23 | $3.23 | -10.28% | 33,100 |
| Oct 5, 2020 | $3.70 | $3.70 | $3.60 | $3.60 | -2.70% | 300 |
| Sep 28, 2020 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 21, 2020 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 14, 2020 | $3.48 | $3.70 | $3.48 | $3.70 | +6.32% | 200 |
| Sep 8, 2020 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Aug 31, 2020 | $4.03 | $4.03 | $3.48 | $3.48 | -13.65% | 200 |
| Aug 24, 2020 | $4.00 | $4.03 | $4.00 | $4.03 | +15.80% | 1,200 |
| Aug 17, 2020 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Aug 10, 2020 | $3.62 | $3.80 | $3.48 | $3.48 | -3.87% | 500 |
| Aug 3, 2020 | $3.90 | $3.90 | $3.62 | $3.62 | -7.18% | 7,400 |
| Jul 27, 2020 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Jul 20, 2020 | $3.70 | $3.90 | $3.70 | $3.90 | +1.04% | 33,900 |
| Jul 13, 2020 | $2.90 | $3.86 | $2.90 | $3.86 | +33.10% | 16,500 |
| Jul 6, 2020 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 40,000 |
| Jun 29, 2020 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 0 |
| Jun 22, 2020 | $3.30 | $3.30 | $2.90 | $2.90 | -12.12% | 100 |
| Jun 15, 2020 | $3.30 | $3.30 | $3.30 | $3.30 | -4.35% | 100 |
| Jun 8, 2020 | $3.45 | $3.48 | $3.45 | $3.45 | +2.99% | 1,100 |
| Jun 1, 2020 | $2.85 | $3.35 | $2.85 | $3.35 | +17.54% | 300 |
| May 26, 2020 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 26,500 |
| May 18, 2020 | $2.60 | $3.00 | $2.60 | $2.85 | +14.00% | 1,500 |
| May 11, 2020 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| May 4, 2020 | $2.49 | $2.50 | $2.49 | $2.50 | +0.40% | 100 |
| Apr 27, 2020 | $2.10 | $2.49 | $2.10 | $2.49 | +18.57% | 75,900 |
| Apr 20, 2020 | $2.45 | $2.69 | $2.10 | $2.10 | -34.38% | 1,400 |
| Apr 13, 2020 | $2.68 | $3.20 | $2.68 | $3.20 | +19.40% | 300 |
| Apr 6, 2020 | $2.70 | $3.17 | $2.50 | $2.68 | +3.08% | 12,000 |
| Mar 30, 2020 | $2.10 | $2.65 | $2.10 | $2.60 | +18.18% | 50,800 |
| Mar 23, 2020 | $1.70 | $2.28 | $1.69 | $2.20 | -26.67% | 123,300 |
| Mar 16, 2020 | $3.00 | $3.00 | $3.00 | $3.00 | -7.69% | 6,000 |
| Mar 9, 2020 | $4.10 | $4.10 | $3.25 | $3.25 | -34.34% | 28,000 |
| Mar 2, 2020 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 8,400 |
| Feb 24, 2020 | $5.84 | $5.84 | $4.95 | $4.95 | -15.24% | 80,500 |
| Feb 18, 2020 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Feb 10, 2020 | $5.83 | $6.09 | $5.80 | $5.84 | +0.17% | 1,600 |
| Feb 3, 2020 | $5.83 | $5.83 | $5.83 | $5.83 | 0.00% | 0 |
| Jan 27, 2020 | $5.83 | $5.83 | $5.83 | $5.83 | 0.00% | 0 |
| Jan 21, 2020 | $5.75 | $5.83 | $5.75 | $5.83 | +1.39% | 200 |
| Jan 13, 2020 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Jan 6, 2020 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 900 |
| Dec 30, 2019 | $5.75 | $5.78 | $5.75 | $5.75 | -4.17% | 10,800 |
| Dec 23, 2019 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Dec 16, 2019 | $5.88 | $6.00 | $5.88 | $6.00 | +2.04% | 700 |
| Dec 9, 2019 | $5.75 | $5.95 | $5.75 | $5.88 | -5.92% | 35,300 |
| Dec 2, 2019 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 3,900 |
| Nov 25, 2019 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Nov 18, 2019 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Nov 11, 2019 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Nov 4, 2019 | $6.25 | $6.25 | $6.25 | $6.25 | -0.79% | 200 |
| Oct 28, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 0 |
| Oct 21, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 100 |
| Oct 14, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 0 |
| Oct 7, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 0 |
| Sep 30, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 300 |
| Sep 23, 2019 | $6.80 | $6.80 | $6.30 | $6.30 | -7.35% | 400 |
| Sep 16, 2019 | $6.90 | $7.01 | $6.80 | $6.80 | -1.45% | 4,100 |
| Sep 9, 2019 | $6.75 | $6.90 | $6.75 | $6.90 | +2.22% | 100 |
| Sep 3, 2019 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Aug 26, 2019 | $6.63 | $6.75 | $6.63 | $6.75 | -6.12% | 1,300 |
| Aug 19, 2019 | $7.19 | $7.19 | $7.19 | $7.19 | 0.00% | 0 |
| Aug 12, 2019 | $7.15 | $7.19 | $7.02 | $7.19 | -6.01% | 14,100 |
| Aug 5, 2019 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 400 |
| Jul 29, 2019 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 500 |
| Jul 22, 2019 | $7.65 | $7.65 | $7.65 | $7.65 | +3.10% | 300 |
| Jul 15, 2019 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 1,700 |
| Jul 8, 2019 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Jul 1, 2019 | $7.72 | $7.72 | $7.42 | $7.42 | -3.89% | 1,000 |
| Jun 24, 2019 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 100 |
| Jun 17, 2019 | $7.20 | $7.72 | $7.20 | $7.72 | +7.22% | 100 |
| Jun 10, 2019 | $7.10 | $7.35 | $7.10 | $7.20 | +1.41% | 9,700 |
| Jun 3, 2019 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| May 28, 2019 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 100 |
| May 20, 2019 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| May 13, 2019 | $7.30 | $7.30 | $7.10 | $7.10 | -2.74% | 700 |
| May 6, 2019 | $7.30 | $7.30 | $7.30 | $7.30 | 0.00% | 0 |
| Apr 29, 2019 | $7.30 | $7.30 | $7.30 | $7.30 | 0.00% | 0 |
| Apr 22, 2019 | $7.30 | $7.30 | $7.30 | $7.30 | +1.39% | 200 |
| Apr 15, 2019 | $7.10 | $7.20 | $7.10 | $7.20 | +1.41% | 600 |
| Apr 8, 2019 | $6.35 | $7.10 | $6.35 | $7.10 | +11.81% | 400 |
| Apr 1, 2019 | $5.72 | $6.35 | $5.72 | $6.35 | +11.01% | 300 |
| Mar 25, 2019 | $6.40 | $6.40 | $5.72 | $5.72 | -10.63% | 33,500 |
| Mar 18, 2019 | $6.45 | $6.45 | $6.40 | $6.40 | -0.78% | 4,700 |
| Mar 11, 2019 | $6.45 | $6.45 | $6.45 | $6.45 | +14.16% | 4,700 |
| Mar 4, 2019 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Feb 25, 2019 | $6.30 | $6.30 | $5.65 | $5.65 | -10.32% | 1,900 |
| Feb 19, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 0 |
| Feb 11, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 200 |
| Feb 4, 2019 | $6.30 | $6.30 | $6.30 | $6.30 | +5.88% | 9,200 |
| Jan 28, 2019 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 45,400 |
| Jan 22, 2019 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 3,100 |
| Jan 14, 2019 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 100 |
| Jan 7, 2019 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 45,400 |
| Dec 31, 2018 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 100 |
| Dec 24, 2018 | $5.80 | $5.95 | $5.80 | $5.95 | +2.59% | 400 |
| Dec 17, 2018 | $5.80 | $5.90 | $5.79 | $5.80 | -0.68% | 3,300 |
| Dec 10, 2018 | $5.98 | $5.98 | $5.84 | $5.84 | -4.26% | 200 |
| Dec 3, 2018 | $5.66 | $6.20 | $5.66 | $6.10 | +7.77% | 9,900 |
| Nov 26, 2018 | $5.66 | $5.66 | $5.66 | $5.66 | 0.00% | 0 |
| Nov 19, 2018 | $5.66 | $5.66 | $5.66 | $5.66 | 0.00% | 0 |
| Nov 12, 2018 | $5.66 | $5.66 | $5.66 | $5.66 | -4.87% | 100 |
| Nov 5, 2018 | $6.19 | $6.45 | $5.95 | $5.95 | -3.88% | 20,200 |
| Oct 29, 2018 | $5.90 | $6.19 | $5.60 | $6.19 | +4.92% | 500 |
| Oct 22, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Oct 15, 2018 | $5.97 | $5.97 | $5.90 | $5.90 | +0.68% | 800 |
| Oct 8, 2018 | $5.86 | $5.86 | $5.86 | $5.86 | 0.00% | 0 |
| Oct 1, 2018 | $6.19 | $6.30 | $5.86 | $5.86 | +2.09% | 1,800 |
| Sep 24, 2018 | $5.74 | $5.74 | $5.74 | $5.74 | 0.00% | 100 |
| Sep 17, 2018 | $4.66 | $5.74 | $4.66 | $5.74 | +23.18% | 5,000 |
| Sep 10, 2018 | $4.65 | $4.66 | $4.64 | $4.66 | +0.22% | 1,500 |
| Sep 4, 2018 | $5.27 | $5.27 | $4.65 | $4.65 | -25.00% | 1,200 |
| Aug 27, 2018 | $7.27 | $7.65 | $6.00 | $6.20 | -14.72% | 5,100 |
| Aug 20, 2018 | $7.95 | $7.95 | $7.27 | $7.27 | -8.55% | 1,000 |
| Aug 13, 2018 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Aug 6, 2018 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jul 30, 2018 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jul 23, 2018 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jul 16, 2018 | $8.22 | $8.22 | $7.95 | $7.95 | -3.28% | 300 |
| Jul 9, 2018 | $7.70 | $8.36 | $7.70 | $8.22 | +6.75% | 300 |
| Jul 2, 2018 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Jun 25, 2018 | $9.39 | $9.39 | $7.70 | $7.70 | -18.00% | 3,500 |
| Jun 18, 2018 | $9.39 | $9.39 | $9.39 | $9.39 | 0.00% | 0 |
| Jun 11, 2018 | $9.39 | $9.39 | $9.39 | $9.39 | 0.00% | 0 |
| Jun 4, 2018 | $9.39 | $9.39 | $9.39 | $9.39 | +2.07% | 200 |
| May 29, 2018 | $9.20 | $9.20 | $9.20 | $9.20 | 0.00% | 0 |
| May 21, 2018 | $9.20 | $9.20 | $9.20 | $9.20 | -3.66% | 700 |
| May 14, 2018 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 2,800 |
| May 7, 2018 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Apr 30, 2018 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Apr 23, 2018 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Apr 16, 2018 | $9.96 | $9.96 | $9.55 | $9.55 | -4.12% | 8,100 |
| Apr 9, 2018 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 0 |
| Apr 2, 2018 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 0 |
| Mar 26, 2018 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 0 |
| Mar 19, 2018 | $10.51 | $10.51 | $9.96 | $9.96 | -5.23% | 400 |
| Mar 12, 2018 | $10.65 | $10.65 | $10.51 | $10.51 | -1.31% | 200 |
| Mar 5, 2018 | $10.65 | $10.65 | $10.65 | $10.65 | -6.99% | 200 |
| Feb 26, 2018 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Feb 20, 2018 | $10.75 | $11.45 | $10.75 | $11.45 | +4.57% | 300 |
| Feb 12, 2018 | $10.35 | $10.95 | $10.35 | $10.95 | +5.80% | 800 |
| Feb 5, 2018 | $10.60 | $10.60 | $10.35 | $10.35 | -3.72% | 1,100 |
| Jan 29, 2018 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 0 |
| Jan 22, 2018 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 0 |
| Jan 16, 2018 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 0 |
| Jan 8, 2018 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 0 |
| Jan 2, 2018 | $10.91 | $10.91 | $10.75 | $10.75 | -1.38% | 3,500 |
| Dec 26, 2017 | $10.30 | $11.04 | $10.30 | $10.90 | +5.83% | 500 |
| Dec 18, 2017 | $10.39 | $10.39 | $10.30 | $10.30 | +9.57% | 3,800 |
| Dec 11, 2017 | $9.40 | $9.40 | $9.40 | $9.40 | -1.05% | 2,000 |
| Dec 4, 2017 | $9.28 | $9.50 | $9.28 | $9.50 | +2.37% | 2,500 |
| Nov 27, 2017 | $9.17 | $9.28 | $9.17 | $9.28 | +1.20% | 4,000 |
| Nov 20, 2017 | $8.64 | $9.17 | $8.64 | $9.17 | +6.13% | 100 |
| Nov 13, 2017 | $8.53 | $8.64 | $8.53 | $8.64 | +1.29% | 300 |
| Nov 6, 2017 | $8.60 | $8.60 | $8.53 | $8.53 | -0.81% | 300 |
| Oct 30, 2017 | $8.60 | $8.60 | $8.60 | $8.60 | 0.00% | 0 |
| Oct 23, 2017 | $9.04 | $9.30 | $8.60 | $8.60 | -4.87% | 4,600 |
| Oct 16, 2017 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Oct 9, 2017 | $8.83 | $9.04 | $8.83 | $9.04 | +2.38% | 300 |
| Oct 2, 2017 | $9.36 | $9.36 | $8.83 | $8.83 | -5.66% | 700 |
| Sep 25, 2017 | $9.36 | $9.36 | $9.36 | $9.36 | 0.00% | 0 |
| Sep 18, 2017 | $9.98 | $9.98 | $9.36 | $9.36 | -6.21% | 300 |
| Sep 11, 2017 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 0 |
| Sep 5, 2017 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 0 |
| Aug 28, 2017 | $9.43 | $9.98 | $9.43 | $9.98 | +5.83% | 1,400 |
| Aug 21, 2017 | $9.43 | $9.43 | $9.43 | $9.43 | 0.00% | 0 |
| Aug 14, 2017 | $8.87 | $9.43 | $8.87 | $9.43 | +6.31% | 1,300 |
| Aug 7, 2017 | $8.87 | $8.87 | $8.87 | $8.87 | 0.00% | 0 |
| Jul 31, 2017 | $9.35 | $9.35 | $8.57 | $8.87 | -5.13% | 1,100 |
| Jul 24, 2017 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Jul 17, 2017 | $9.35 | $9.35 | $9.35 | $9.35 | +8.72% | 4,000 |
| Jul 10, 2017 | $8.60 | $8.60 | $8.60 | $8.60 | 0.00% | 0 |
| Jul 3, 2017 | $8.69 | $8.69 | $8.60 | $8.60 | -1.04% | 2,100 |
| Jun 26, 2017 | $8.69 | $8.69 | $8.69 | $8.69 | 0.00% | 0 |
| Jun 19, 2017 | $9.35 | $9.35 | $8.69 | $8.69 | -7.06% | 700 |
| Jun 12, 2017 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Jun 5, 2017 | $9.35 | $9.35 | $9.35 | $9.35 | +2.19% | 10,000 |
| May 30, 2017 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| May 22, 2017 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| May 15, 2017 | $9.02 | $9.15 | $9.02 | $9.15 | +1.44% | 100 |
| May 8, 2017 | $9.02 | $9.02 | $9.02 | $9.02 | 0.00% | 0 |
| May 1, 2017 | $9.02 | $9.02 | $9.02 | $9.02 | 0.00% | 0 |
| Apr 24, 2017 | $9.02 | $9.02 | $9.02 | $9.02 | 0.00% | 0 |
| Apr 17, 2017 | $9.02 | $9.02 | $9.02 | $9.02 | 0.00% | 0 |
| Apr 10, 2017 | $9.02 | $9.02 | $9.02 | $9.02 | 0.00% | 0 |
| Apr 3, 2017 | $9.89 | $9.89 | $9.02 | $9.02 | -8.80% | 100 |
| Mar 27, 2017 | $9.89 | $9.89 | $9.89 | $9.89 | 0.00% | 0 |
| Mar 20, 2017 | $9.21 | $9.89 | $9.21 | $9.89 | +7.38% | 500 |
| Mar 13, 2017 | $9.47 | $9.47 | $9.21 | $9.21 | -2.75% | 6,800 |
| Mar 6, 2017 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Feb 27, 2017 | $9.15 | $9.47 | $9.15 | $9.47 | +4.07% | 1,700 |
| Feb 21, 2017 | $8.80 | $9.41 | $8.80 | $9.10 | +3.41% | 2,400 |
| Feb 13, 2017 | $8.57 | $8.80 | $8.57 | $8.80 | +2.68% | 600 |
| Feb 6, 2017 | $9.04 | $9.04 | $8.57 | $8.57 | -9.41% | 4,000 |
| Jan 30, 2017 | $9.46 | $9.46 | $9.46 | $9.46 | 0.00% | 0 |
| Jan 23, 2017 | $9.46 | $9.46 | $9.46 | $9.46 | 0.00% | 0 |
| Jan 17, 2017 | $9.46 | $9.46 | $9.46 | $9.46 | -2.47% | 1,000 |
| Jan 9, 2017 | $9.74 | $9.74 | $9.70 | $9.70 | +8.38% | 700 |
| Jan 3, 2017 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Dec 27, 2016 | $8.51 | $8.95 | $8.51 | $8.95 | +5.17% | 300 |
| Dec 19, 2016 | $8.94 | $8.94 | $8.45 | $8.51 | -4.81% | 3,700 |
| Dec 12, 2016 | $8.94 | $8.94 | $8.94 | $8.94 | +6.05% | 300 |
| Dec 5, 2016 | $8.26 | $8.49 | $8.26 | $8.43 | +2.06% | 500 |
| Nov 28, 2016 | $8.38 | $8.38 | $8.26 | $8.26 | -1.43% | 2,300 |
| Nov 21, 2016 | $7.66 | $8.38 | $7.66 | $8.38 | +9.40% | 300 |
| Nov 14, 2016 | $8.95 | $8.95 | $7.62 | $7.66 | -14.41% | 1,600 |
| Nov 7, 2016 | $8.39 | $8.95 | $8.39 | $8.95 | – | 200 |
Seasonality
MTNOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 2.4% | -2.6% | 2.0% | 3.5% | -0.0% | 5.2% | 1.4% | -3.3% | -3.6% | 6.0% | 2.8% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 1 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 12.4% | 0.0% | 7.3% | -0.2% | 0.0% | 17.5% | 8.7% | 0.0% | -18.8% | 0.0% | ||
| 2025 | 9.4% | 29.2% | -7.6% | 2.5% | 23.3% | 2.8% | 0.0% | 26.5% | 0.0% | 1.8% | 0.0% | 0.0% |
| 2024 | -15.5% | -17.9% | 14.0% | -9.5% | 1.2% | 0.0% | 4.3% | -2.8% | 23.8% | 0.0% | -24.7% | 8.0% |
| 2023 | -0.1% | 6.1% | -5.6% | 2.5% | -15.5% | 14.6% | -5.3% | -3.9% | -8.9% | -7.6% | -4.5% | 17.2% |
| 2022 | 20.0% | -1.6% | 10.6% | -21.1% | -1.4% | -18.8% | -5.2% | -7.5% | -8.7% | -8.4% | 28.4% | -5.6% |
| 2021 | 8.4% | 18.0% | 8.1% | 12.8% | 17.7% | -5.4% | 4.7% | 26.0% | 2.8% | -6.0% | 15.3% | 3.7% |
| 2020 | 0.9% | -15.1% | -53.3% | 18.0% | 14.5% | 1.8% | 34.5% | 3.3% | -8.2% | -5.4% | 32.3% | -14.7% |
| 2019 | 0.0% | 1.7% | -2.0% | 27.6% | -2.7% | 8.7% | -0.9% | -10.1% | -6.7% | 0.0% | -0.8% | -7.5% |
| 2018 | -1.4% | 6.5% | -9.5% | -4.1% | -3.7% | -16.3% | 3.2% | -20.7% | -7.4% | -2.4% | 1.1% | 5.1% |
| 2017 | 5.7% | -3.3% | 12.4% | -8.8% | 1.4% | -5.0% | 7.6% | 2.9% | -0.7% | -8.1% | 6.6% | 18.9% |
See a number that looks wrong?