ASX:MXT
Mcp Master Income Trust Stock Price (Quote)
$2.08
+0.0100 (+0.483%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.04 | $2.11 | Friday, 10th May 2024 MXT.AX stock ended at $2.08. This is 0.483% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.483% from a day low at $2.07 to a day high of $2.08. |
| 90 days | $2.03 | $2.11 | |
| 52 weeks | $1.87 | $2.11 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | $1.93 | $1.93 | $1.92 | $1.92 | 940 137 |
| Jun 20, 2023 | $1.94 | $1.94 | $1.92 | $1.92 | 1 354 707 |
| Jun 19, 2023 | $1.95 | $1.95 | $1.93 | $1.94 | 1 308 802 |
| Jun 16, 2023 | $1.93 | $1.95 | $1.92 | $1.94 | 1 100 229 |
| Jun 15, 2023 | $1.91 | $1.94 | $1.88 | $1.93 | 1 665 932 |
| Jun 14, 2023 | $1.89 | $1.92 | $1.87 | $1.91 | 1 445 501 |
| Jun 13, 2023 | $1.91 | $1.93 | $1.87 | $1.88 | 2 174 283 |
| Jun 09, 2023 | $1.92 | $1.92 | $1.90 | $1.90 | 766 957 |
| Jun 08, 2023 | $1.92 | $1.93 | $1.91 | $1.91 | 596 937 |
| Jun 07, 2023 | $1.92 | $1.93 | $1.91 | $1.92 | 1 044 632 |
| Jun 06, 2023 | $1.92 | $1.94 | $1.91 | $1.91 | 1 027 216 |
| Jun 05, 2023 | $1.95 | $1.95 | $1.90 | $1.91 | 1 325 584 |
| Jun 02, 2023 | $1.94 | $1.95 | $1.93 | $1.95 | 979 251 |
| Jun 01, 2023 | $1.95 | $1.95 | $1.94 | $1.94 | 783 401 |
| May 31, 2023 | $1.94 | $1.95 | $1.93 | $1.95 | 1 303 086 |
| May 30, 2023 | $1.95 | $1.95 | $1.94 | $1.95 | 1 179 813 |
| May 29, 2023 | $1.95 | $1.95 | $1.94 | $1.94 | 1 577 326 |
| May 26, 2023 | $1.95 | $1.96 | $1.95 | $1.95 | 1 033 091 |
| May 25, 2023 | $1.96 | $1.96 | $1.95 | $1.95 | 1 435 528 |
| May 24, 2023 | $1.96 | $1.96 | $1.95 | $1.96 | 1 127 775 |
| May 23, 2023 | $1.95 | $1.97 | $1.95 | $1.95 | 1 163 893 |
| May 22, 2023 | $1.96 | $1.96 | $1.94 | $1.96 | 1 175 912 |
| May 19, 2023 | $1.96 | $1.96 | $1.95 | $1.96 | 1 315 937 |
| May 18, 2023 | $1.96 | $1.97 | $1.96 | $1.96 | 1 105 652 |
| May 17, 2023 | $1.96 | $1.97 | $1.96 | $1.96 | 975 351 |
