UK markets closed

The Metal Arts Company, Inc. (MTRT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.18000.0000 (0.00%)
At close: 09:31AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.18000.18000.18000.18000.1800-
09 May 20240.18000.18000.18000.18000.1800-
08 May 20240.18000.18000.18000.18000.18001,000
07 May 20240.13100.17800.13100.17800.1780400
06 May 20240.18500.18500.18500.18500.1850-
03 May 20240.18500.18500.18500.18500.1850-
02 May 20240.18500.18500.18500.18500.1850300
01 May 20240.15760.15760.15760.15760.15761,000
30 Apr 20240.19800.19800.19800.19800.1980-
29 Apr 20240.19800.19800.19800.19800.1980-
26 Apr 20240.19800.19800.19800.19800.19802,001
25 Apr 20240.19300.19300.19300.19300.1930-
24 Apr 20240.14000.19300.14000.19300.193010,900
23 Apr 20240.22500.26250.11000.18800.188065,300
22 Apr 20240.38790.38790.38790.38790.3879-
19 Apr 20240.38790.38790.38790.38790.3879-
18 Apr 20240.38790.38790.38790.38790.3879200
17 Apr 20240.25110.25110.25110.25110.2511-
16 Apr 20240.25110.25110.25110.25110.2511-
15 Apr 20240.25110.25110.25110.25110.2511173
12 Apr 20240.24430.47500.22500.47500.475044,762
11 Apr 20240.47800.47800.47800.47800.4780-
10 Apr 20240.47800.47800.47800.47800.4780-
09 Apr 20240.47800.47800.47800.47800.4780-
08 Apr 20240.47800.47800.47800.47800.4780-
05 Apr 20240.29000.47800.22510.47800.478022,367
04 Apr 20240.28000.28000.28000.28000.2800-
03 Apr 20240.28000.28000.28000.28000.2800-
02 Apr 20240.28000.28000.28000.28000.2800575
01 Apr 20240.32610.32610.27610.28000.28003,500
28 Mar 20240.48550.48550.48550.48550.4855-
27 Mar 20240.27600.48550.27600.48550.48552,892
26 Mar 20240.48570.48570.48570.48570.4857-
25 Mar 20240.48570.48570.48570.48570.4857-
22 Mar 20240.48570.48570.48570.48570.4857-
21 Mar 20240.48570.48570.48570.48570.4857150
20 Mar 20240.48390.48390.48390.48390.4839250
19 Mar 20240.30000.32600.30000.32600.32603,600
18 Mar 20240.48990.48990.48990.48990.4899-
15 Mar 20240.48990.48990.48990.48990.4899-
14 Mar 20240.48990.48990.48990.48990.4899-
13 Mar 20240.48990.48990.48990.48990.4899-
12 Mar 20240.48990.48990.48990.48990.4899-
11 Mar 20240.48990.48990.48990.48990.4899-
08 Mar 20240.48990.48990.48990.48990.4899-
07 Mar 20240.48990.48990.48990.48990.4899-
06 Mar 20240.48990.48990.48990.48990.4899100
05 Mar 20240.27000.46990.27000.46990.4699353
04 Mar 20240.49990.49990.49990.49990.4999-
01 Mar 20240.49990.49990.49990.49990.4999-
29 Feb 20240.49990.49990.49990.49990.4999500
28 Feb 20240.50000.50000.50000.50000.5000-
27 Feb 20240.31000.50000.31000.50000.50001,100
26 Feb 20240.31390.31390.31390.31390.3139-
23 Feb 20240.28800.31390.28800.31390.313912,414
22 Feb 20240.28800.28800.28800.28800.2880-
21 Feb 20240.28800.28800.28800.28800.2880-
20 Feb 20240.26790.28800.26790.28800.2880750
16 Feb 20240.31690.31690.31690.31690.3169-
15 Feb 20240.31690.31690.31690.31690.3169-
14 Feb 20240.31690.31690.31690.31690.3169100
13 Feb 20240.25300.25300.25300.25300.25302,001
12 Feb 20240.30920.30920.30920.30920.3092150
09 Feb 20240.31790.31790.31790.31790.3179-
08 Feb 20240.31790.31790.31790.31790.3179-
07 Feb 20240.31790.31790.31790.31790.3179-
06 Feb 20240.31790.31790.31790.31790.3179-
05 Feb 20240.26300.31790.26300.31790.3179460
02 Feb 20240.28490.28490.28490.28490.2849-
01 Feb 20240.28490.28490.28490.28490.2849-
31 Jan 20240.28490.28490.28490.28490.2849233
30 Jan 20240.29950.29950.29950.29950.2995-
29 Jan 20240.29950.29950.29950.29950.2995150
26 Jan 20240.28540.28540.28540.28540.2854-
25 Jan 20240.28540.28540.28540.28540.2854-
24 Jan 20240.29190.30260.28000.28540.28544,100
23 Jan 20240.29540.31990.28500.28500.28506,653
22 Jan 20240.31980.31980.31980.31980.3198-
19 Jan 20240.31980.31980.31980.31980.3198-
18 Jan 20240.31980.31980.31980.31980.3198250
17 Jan 20240.30000.32800.30000.32800.32804,234
16 Jan 20240.33690.33690.33690.33690.3369-
12 Jan 20240.33690.33690.33690.33690.3369-
11 Jan 20240.33690.33690.33690.33690.3369150
10 Jan 20240.31100.31100.31100.31100.3110100
09 Jan 20240.33690.33690.31100.31100.31102,850
08 Jan 20240.34990.34990.34990.34990.3499-
05 Jan 20240.34990.34990.34990.34990.3499-
04 Jan 20240.34990.34990.34990.34990.3499-
03 Jan 20240.34990.34990.34990.34990.3499-
02 Jan 20240.34990.34990.34990.34990.3499-
29 Dec 20230.34990.34990.34990.34990.3499100
28 Dec 20230.25000.31750.22510.31750.317513,350
27 Dec 20230.30000.32000.22520.32000.32003,291
26 Dec 20230.22040.22040.22040.22040.2204-
22 Dec 20230.22040.22040.22040.22040.2204209
21 Dec 20230.38870.38870.22000.34650.34651,200
20 Dec 20230.22010.22010.22010.22010.2201203
19 Dec 20230.34210.34210.34210.34210.3421200
18 Dec 20230.16010.33070.16010.33070.3307360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...