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 |
| Dec 13, 2023 | $2.01 | $2.02 | $2.00 | $2.02 | 2 022 190 |
| Dec 12, 2023 | $2.01 | $2.02 | $2.00 | $2.01 | 2 142 462 |
| Dec 11, 2023 | $2.01 | $2.02 | $2.00 | $2.02 | 1 298 154 |
| Dec 08, 2023 | $2.01 | $2.01 | $2.00 | $2.00 | 1 396 590 |
| Dec 07, 2023 | $2.02 | $2.02 | $2.00 | $2.01 | 1 900 807 |
| Dec 06, 2023 | $2.01 | $2.03 | $2.01 | $2.02 | 1 144 795 |
| Dec 05, 2023 | $2.03 | $2.03 | $2.00 | $2.02 | 2 054 389 |
| Dec 04, 2023 | $2.02 | $2.03 | $2.01 | $2.03 | 1 717 256 |
| Dec 01, 2023 | $2.02 | $2.03 | $2.01 | $2.02 | 3 293 955 |
| Nov 30, 2023 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| Nov 29, 2023 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| Nov 28, 2023 | $2.05 | $2.05 | $2.03 | $2.03 | 1 463 825 |
| Nov 27, 2023 | $2.04 | $2.05 | $2.04 | $2.04 | 855 465 |
| Nov 24, 2023 | $2.04 | $2.04 | $2.03 | $2.04 | 1 012 280 |
| Nov 23, 2023 | $2.05 | $2.05 | $2.04 | $2.04 | 905 732 |
| Nov 22, 2023 | $2.04 | $2.05 | $2.04 | $2.04 | 1 042 090 |
| Nov 21, 2023 | $2.05 | $2.05 | $2.04 | $2.04 | 1 059 188 |
| Nov 20, 2023 | $2.04 | $2.05 | $2.04 | $2.04 | 804 881 |
| Nov 17, 2023 | $2.05 | $2.05 | $2.04 | $2.05 | 1 059 327 |
| Nov 16, 2023 | $2.05 | $2.05 | $2.03 | $2.05 | 1 736 975 |
| Nov 15, 2023 | $2.04 | $2.04 | $2.03 | $2.03 | 1 093 017 |
| Nov 14, 2023 | $2.03 | $2.04 | $2.03 | $2.03 | 1 091 961 |
| Nov 13, 2023 | $2.02 | $2.04 | $2.02 | $2.02 | 1 064 968 |
| Nov 10, 2023 | $2.02 | $2.03 | $2.02 | $2.02 | 1 040 629 |
| Nov 09, 2023 | $2.02 | $2.03 | $2.02 | $2.02 | 1 168 537 |
