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 |
| Jan 31, 2022 | $2.04 | $2.05 | $2.03 | $2.04 | 842 100 |
| Jan 28, 2022 | $2.03 | $2.04 | $2.01 | $2.03 | 1 073 897 |
| Jan 27, 2022 | $2.06 | $2.06 | $2.01 | $2.01 | 1 450 380 |
| Jan 25, 2022 | $2.06 | $2.07 | $2.05 | $2.05 | 1 430 240 |
| Jan 24, 2022 | $2.07 | $2.08 | $2.06 | $2.06 | 1 334 287 |
| Jan 21, 2022 | $2.07 | $2.08 | $2.07 | $2.07 | 802 802 |
| Jan 20, 2022 | $2.08 | $2.09 | $2.07 | $2.07 | 869 445 |
| Jan 19, 2022 | $2.07 | $2.09 | $2.07 | $2.08 | 622 796 |
| Jan 18, 2022 | $2.08 | $2.09 | $2.07 | $2.09 | 709 546 |
| Jan 17, 2022 | $2.07 | $2.09 | $2.07 | $2.07 | 640 776 |
| Jan 14, 2022 | $2.07 | $2.09 | $2.07 | $2.08 | 557 491 |
| Jan 13, 2022 | $2.06 | $2.08 | $2.06 | $2.08 | 519 236 |
| Jan 12, 2022 | $2.07 | $2.08 | $2.06 | $2.06 | 1 019 895 |
| Jan 11, 2022 | $2.07 | $2.08 | $2.06 | $2.07 | 622 740 |
| Jan 10, 2022 | $2.08 | $2.08 | $2.07 | $2.08 | 401 356 |
| Jan 07, 2022 | $2.06 | $2.08 | $2.06 | $2.07 | 470 681 |
| Jan 06, 2022 | $2.06 | $2.07 | $2.06 | $2.07 | 220 974 |
| Jan 05, 2022 | $2.06 | $2.07 | $2.06 | $2.07 | 640 056 |
| Jan 04, 2022 | $2.07 | $2.07 | $2.06 | $2.06 | 802 850 |
| Dec 31, 2021 | $2.07 | $2.08 | $2.06 | $2.08 | 177 734 |
| Dec 30, 2021 | $2.06 | $2.07 | $2.06 | $2.07 | 95 393 |
| Dec 29, 2021 | $2.07 | $2.07 | $2.06 | $2.06 | 327 765 |
| Dec 28, 2021 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| Dec 27, 2021 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| Dec 24, 2021 | $2.08 | $2.08 | $2.07 | $2.07 | 230 560 |
