MTMY.L Share History

MTMY.L Share Price history. The following table shows end-of-day data MTMY historical share prices for MTMY.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MTMY.L
Share Price MTMY.L
Charts MTMY.L
Trades MTMY.L
History Compare
MTMY.L MTMY.L
Share News MTMY.L
RNS MTMY.L
Accounts

Date	Open	High	Low	Close	Volume
2020-11-20	5.24	5.24	5.24	5.24	0
2020-11-19	5.24	5.24	5.24	5.24	0
2020-11-18	5.24	5.24	5.24	5.24	0
2020-11-17	5.24	5.24	5.24	5.24	0
2020-11-16	5.24	5.24	5.24	5.24	0
2020-11-13	5.24	5.24	5.24	5.24	0
2020-11-12	5.24	5.24	5.24	5.24	0
2020-11-11	5.24	5.24	5.24	5.24	0
2020-11-10	5.24	5.24	5.24	5.24	0
2020-11-09	5.24	5.24	5.24	5.24	0
2020-11-06	5.24	5.24	5.24	5.24	0
2020-11-05	5.24	5.24	5.24	5.24	0
2020-11-04	5.24	5.24	5.24	5.24	0
2020-11-03	5.24	5.24	5.24	5.24	0
2020-11-02	5.24	5.24	5.24	5.24	0
2020-10-30	5.24	5.24	5.24	5.24	0
2020-10-29	5.24	5.24	5.24	5.24	0
2020-10-28	5.24	5.24	5.24	5.24	0
2020-10-27	5.24	5.24	5.24	5.24	0
2020-10-26	5.24	5.24	5.24	5.24	0
2020-10-23	5.24	5.24	5.24	5.24	0
2020-10-22	5.24	5.24	5.24	5.24	0
2020-10-21	5.24	5.24	5.24	5.24	0
2020-10-20	5.24	5.24	5.24	5.24	0
2020-10-16	5.24	5.24	5.24	5.24	0
2020-10-15	5.24	5.24	5.24	5.24	0
2020-10-14	5.24	5.24	5.24	5.24	0
2020-10-13	5.24	5.24	5.24	5.24	0
2020-10-12	5.24	5.24	5.24	5.24	0
2020-10-09	5.24	5.24	5.24	5.24	0
2020-10-08	5.24	5.24	5.24	5.24	0
2020-10-07	5.24	5.24	5.24	5.24	0
2020-10-06	5.24	5.24	5.24	5.24	0
2020-10-05	5.24	5.24	5.24	5.24	0
2020-10-02	5.24	5.24	5.24	5.24	0
2020-10-01	5.24	5.24	5.24	5.24	0
2020-09-30	5.24	5.24	5.24	5.24	0
2020-09-29	5.24	5.24	5.24	5.24	0
2020-09-28	5.24	5.24	5.24	5.24	0
2020-09-25	5.24	5.24	5.24	5.24	0
2020-09-24	5.24	5.24	5.24	5.24	0
2020-09-23	5.24	5.24	5.24	5.24	0
2020-09-22	5.24	5.24	5.24	5.24	0
2020-09-21	5.24	5.24	5.24	5.24	0
2020-09-18	5.24	5.24	5.24	5.24	0
2020-09-17	5.24	5.24	5.24	5.24	0
2020-09-16	5.24	5.24	5.24	5.24	0
2020-09-15	5.24	5.24	5.24	5.24	0
2020-09-14	5.24	5.24	5.24	5.24	0
2020-09-11	5.24	5.24	5.24	5.24	0
2020-09-10	5.24	5.24	5.24	5.24	0
2020-09-09	5.24	5.24	5.24	5.24	0
2020-09-08	5.24	5.24	5.24	5.24	0
2020-06-23	4.50	4.50	4.50	4.50	0
2020-06-22	5.60	5.60	4.50	4.50	21,306
2020-06-19	5.60	5.60	5.60	5.60	0
2020-06-18	5.80	5.80	5.60	5.60	81,143
2020-06-17	5.80	5.80	5.80	5.80	0
2020-06-16	5.80	5.80	5.80	5.80	50,000
2020-06-15	5.80	5.80	5.80	5.80	8,097
2020-06-12	5.68	6.00	5.68	5.80	100,000
2020-06-11	5.40	6.00	4.90	5.85	593,409
2020-06-10	5.80	5.80	5.80	5.80	0
2020-06-09	5.80	6.20	5.80	5.80	212,754
2020-06-08	5.80	5.80	5.80	5.75	121,066
2020-06-05	5.40	5.40	5.40	5.40	0
2020-06-04	5.40	5.40	5.40	5.40	12,195
2020-06-03	5.30	5.40	5.30	5.40	0
2020-06-02	5.80	5.80	5.60	5.30	226,402
2020-06-01	5.80	5.80	5.80	6.30	98,895
2020-05-29	6.30	6.30	6.30	6.30	0
2020-05-28	6.30	6.30	6.30	6.30	14,828
2020-05-27	5.89	5.89	5.89	5.89	90,204
2020-05-26	5.50	6.52	5.50	5.89	506,679
2020-05-22	5.00	5.00	5.00	5.00	0
2020-05-21	5.00	5.00	5.00	5.00	101,776
2020-05-20	4.90	4.90	4.90	4.90	7,783
2020-05-19	4.50	4.90	4.50	4.90	9,459
2020-05-18	4.53	4.53	4.53	4.53	0
2020-05-15	4.60	4.60	4.53	4.53	0
2020-05-14	4.50	4.60	4.50	4.60	0
2020-05-13	4.56	4.56	4.50	4.50	448,400
2020-05-12	4.45	4.45	4.45	4.45	0
2020-05-11	4.60	4.60	4.51	4.45	251,416
2020-05-07	4.50	4.50	4.50	4.48	75,000
2020-05-06	4.40	4.40	4.18	4.30	1,719,878
2020-05-05	4.40	4.40	4.08	4.16	1,527,000
2020-05-04	4.20	4.40	4.20	4.20	990,900
2020-05-01	4.10	4.30	4.10	4.30	0
2020-04-30	4.40	4.40	4.02	4.25	816,838
2020-04-29	4.30	4.30	4.25	4.25	52,895
2020-04-28	4.20	4.20	4.20	4.20	0
2020-04-27	4.30	4.30	4.20	4.20	10,000
2020-04-24	4.30	4.30	4.30	4.30	0
2020-04-23	4.30	4.30	4.30	4.30	7,333
2020-04-22	4.30	4.30	4.30	4.30	0
2020-04-21	4.25	4.30	4.25	4.30	0
2020-04-20	4.50	4.50	4.50	4.25	70,000
2020-04-17	4.15	4.15	4.00	4.00	0
2020-04-16	4.00	4.15	4.00	4.15	0
2020-04-15	3.80	3.80	3.80	4.00	133,591
2020-04-14	4.30	4.30	4.30	4.30	22,659
2020-04-10	4.15	4.30	4.15	4.30	0
2020-04-09	4.15	4.30	4.15	4.30	166
2020-04-08	4.15	4.15	4.15	4.15	0
2020-04-07	4.15	4.15	4.15	4.15	0
2020-04-06	4.30	4.30	4.30	4.30	0
2020-04-03	4.30	4.30	4.30	4.30	0
2020-04-03	4.30	4.30	4.30	4.30	0
2020-04-02	4.30	4.30	4.30	4.30	0
2020-04-02	4.30	4.30	4.30	4.30	0
2020-04-01	4.30	4.30	4.30	4.30	0
2020-04-01	4.30	4.30	4.30	4.30	0
2020-03-31	4.30	4.30	4.30	4.30	0
2020-03-30	4.07	4.07	4.07	4.30	464,078
2020-03-27	4.30	4.30	4.30	4.30	0
2020-03-26	4.30	4.30	4.30	4.30	0
2020-03-25	4.50	4.50	4.50	4.15	452,000
2020-03-24	4.00	4.00	4.00	4.50	278,573
2020-03-23	4.50	4.50	4.50	4.50	0
2020-03-20	4.25	4.25	4.25	4.25	13,479
2020-03-19	4.30	4.30	4.30	4.30	10,000
2020-03-18	4.25	4.25	4.25	4.25	0
2020-03-17	4.10	4.10	4.10	4.10	0
2020-03-16	4.20	4.20	4.20	4.20	43,804
2020-03-13	4.30	4.30	4.30	4.30	160,635
2020-03-12	4.35	4.35	4.35	4.35	0
2020-03-11	4.40	4.40	4.40	4.40	0
2020-03-10	4.15	4.15	4.15	4.15	0
2020-03-09	4.20	4.20	4.20	4.61	90,359
2020-03-06	4.60	4.61	4.60	4.61	58,812
2020-03-05	4.70	4.70	4.70	4.70	20,000
2020-03-04	5.00	5.00	4.71	4.66	2,285,972
2020-03-03	4.65	4.80	4.65	4.71	1,416,132
2020-02-28	4.72	4.72	4.72	4.72	711
2020-02-27	5.00	5.00	4.47	4.76	1,456,865
2020-02-26	5.00	5.00	5.00	4.96	369,090
2020-02-25	5.00	5.00	5.00	4.75	210,914
2020-02-24	4.75	4.75	4.75	4.75	0
2020-02-21	4.75	4.75	4.75	4.75	900
2020-02-20	4.75	4.75	4.75	4.75	0
2020-02-19	4.90	4.90	4.90	4.75	191,529
2020-02-18	4.65	4.65	4.65	4.75	221,397
2020-02-17	4.36	4.36	4.34	4.34	12,000
2020-02-14	4.33	4.36	4.33	4.36	3,416
2020-02-13	4.25	4.30	4.13	4.33	669,943
2020-02-12	4.25	4.25	4.25	4.08	3,258
2020-02-11	4.13	4.13	4.13	4.09	6,200
2020-02-10	4.08	4.08	4.08	4.13	0
2020-02-07	3.98	3.98	3.98	4.08	0
2020-02-06	4.03	4.03	4.03	3.98	0
2020-02-05	3.85	3.85	3.85	4.03	100,000
2020-02-04	3.80	3.91	3.80	3.96	1,499,468
2020-02-03	3.80	3.80	3.60	3.76	545,154
2020-01-31	4.25	4.25	4.25	4.18	0
2020-01-30	4.15	4.15	4.15	4.18	90,684
2020-01-29	3.81	3.81	3.81	4.11	49,000
2020-01-28	4.02	4.10	4.01	4.14	293,054
2020-01-27	4.02	4.02	4.02	4.14	6,000
2020-01-24	4.05	4.05	4.00	4.20	239,442
2020-01-23	4.18	4.18	4.18	4.15	2,797
2020-01-22	4.25	4.25	4.25	4.18	607,652
2020-01-21	4.25	4.50	4.24	4.19	880,010
2020-01-20	4.25	4.50	4.00	4.18	1,914,688
2020-01-17	4.13	4.13	4.13	4.13	0
2020-01-16	4.25	4.25	4.18	4.13	1,523,078
2020-01-15	4.38	4.38	4.23	4.42	1,165,493
2020-01-14	4.23	4.23	4.23	4.23	155,905
2020-01-13	4.23	4.23	4.23	4.23	0
2020-01-10	4.23	4.23	4.23	4.23	0
2020-01-09	4.23	4.23	4.23	4.23	0
2020-01-08	4.69	4.69	4.69	4.23	47,102
2020-01-07	4.37	4.37	4.24	4.24	0
2020-01-06	4.18	4.37	4.18	4.37	134,650
2020-01-03	4.26	4.26	4.18	4.18	5,102
2020-01-02	4.27	4.27	4.02	4.26	596,698
2020-01-01	4.10	4.25	4.10	4.25	0
2019-12-31	4.10	4.20	4.10	4.25	434,561
2019-12-30	4.11	4.11	3.98	3.98	25,000
2019-12-27	3.90	3.90	3.90	4.11	188,618
2019-12-25	3.00	4.11	3.00	4.11	0
2019-12-24	3.00	4.20	3.00	4.11	1,406,771
2019-12-23	3.04	3.04	3.00	3.14	100,000
2019-12-20	3.07	3.07	3.05	3.05	0
2019-12-19	3.00	3.25	2.95	3.07	678,951
2019-12-18	2.98	3.00	2.92	3.02	418,351
2019-12-17	2.72	2.84	2.72	2.84	17,521
2019-12-16	2.75	2.78	2.73	2.72	2,123,237
2019-12-13	2.73	2.73	2.68	2.68	39,250
2019-12-12	2.84	2.84	2.73	2.73	0
2019-12-11	2.80	2.84	2.80	2.84	2,550
2019-12-10	2.70	2.70	2.70	2.80	88,444
2019-12-09	2.75	2.75	2.70	2.83	317,754
2019-12-06	2.83	2.83	2.83	2.83	0
2019-12-05	2.83	2.83	2.83	2.83	43,111
2019-12-04	2.80	2.83	2.80	2.83	0
2019-12-03	2.83	2.83	2.80	2.80	4,499
2019-12-02	2.75	2.75	2.71	2.83	446,155
2019-11-29	2.65	2.65	2.50	2.65	400,000
2019-11-28	2.82	2.90	2.65	2.73	689,021
2019-11-27	3.50	3.50	3.50	3.17	149,395
2019-11-26	3.22	3.22	3.15	3.15	80,425
2019-11-25	3.50	3.50	2.94	3.22	295,869
2019-11-22	2.81	3.07	2.81	3.07	0
2019-11-21	2.62	3.01	2.62	2.81	986,125
2019-11-20	2.85	2.88	2.64	2.80	1,418,759
2019-11-19	2.63	2.72	2.50	2.55	538,340
2019-11-18	3.20	3.20	2.85	2.75	1,703,068
2019-11-15	2.70	2.98	2.70	2.79	806,393
2019-11-14	2.90	2.90	2.67	2.63	577,588
2019-11-13	2.47	2.75	2.44	2.60	1,727,907
2019-11-12	2.75	2.75	2.33	2.53	515,075
2019-11-11	2.50	2.50	2.50	2.47	170,024
2019-11-08	2.32	2.45	2.32	2.45	104,077
2019-11-07	2.25	2.25	2.25	2.32	275,148
2019-11-06	2.10	2.17	2.00	2.00	447,592
2019-11-05	2.35	2.35	2.30	2.30	31,126
2019-11-04	2.58	2.58	2.35	2.35	277,698
2019-11-01	2.55	2.58	2.55	2.58	54,569
2019-10-31	2.50	2.79	2.40	2.55	1,625,105
2019-10-30	2.12	2.70	2.00	2.55	1,717,821
2019-10-29	2.69	2.89	2.69	2.35	1,942,954
2019-10-28	2.77	2.93	2.50	2.35	1,576,064
2019-10-25	2.60	2.70	2.60	2.70	863,847
2019-10-24	2.60	2.60	2.30	2.60	1,381,301
2019-10-23	2.30	3.00	2.30	2.60	3,988,790
2019-10-22	2.30	2.43	2.30	2.60	556,363
2019-10-21	2.50	2.50	2.50	2.50	0
2019-10-18	2.30	2.50	2.30	2.50	0
2019-10-17	2.50	2.50	2.30	2.30	406,284
2019-10-16	2.50	2.50	2.50	2.50	0
2019-10-15	2.50	2.50	2.50	2.50	34,197
2019-10-14	2.00	2.00	2.00	2.50	62,638
2019-10-11	2.20	2.50	2.20	2.50	33,237
2019-10-10	2.27	2.27	2.27	2.27	118,418
2019-10-09	2.59	2.59	2.59	2.27	366,950
2019-10-08	2.30	2.75	2.30	2.75	80,006
2019-10-07	2.20	2.30	2.20	2.30	76,625
2019-10-04	3.25	3.25	3.25	2.45	2,227,760
2019-10-03	2.18	2.25	2.18	2.25	338,764
2019-10-02	1.85	1.85	1.85	2.18	2,999
2019-10-01	2.18	2.20	2.18	2.20	299,105
2019-09-30	2.18	2.18	2.18	2.18	21,334
2019-09-27	2.18	2.18	2.18	2.18	586,075
2019-09-26	2.13	2.18	2.13	2.18	1,682
2019-09-25	2.00	2.01	2.00	2.13	284,098
2019-09-24	2.30	2.30	2.30	2.30	20,000
2019-09-23	2.30	2.76	2.30	2.76	8,359
2019-09-20	2.10	2.50	2.10	2.30	566,813
2019-09-19	2.30	2.30	2.28	2.28	51,138
2019-09-18	2.10	2.10	2.10	2.30	23,942
2019-09-17	2.20	2.26	2.20	2.26	5,200
2019-09-16	2.50	2.50	2.16	2.20	669,588
2019-09-13	2.38	2.38	2.26	2.26	75,422
2019-09-12	2.32	2.32	2.25	2.38	895,086
2019-09-11	2.21	2.50	2.21	2.55	248,605
2019-09-10	2.62	2.62	2.30	2.44	957,238
2019-09-09	3.74	3.74	2.20	2.65	5,628,273
2019-09-06	3.40	3.75	3.40	3.75	882,306
2019-09-05	3.90	3.91	3.90	3.40	342,737
2019-09-04	3.90	4.00	3.50	3.45	1,023,783
2019-09-03	3.90	3.90	3.59	3.46	967,344
2019-09-02	3.89	3.89	3.60	3.45	947,385
2019-08-30	3.00	4.10	2.75	3.90	4,197,973
2019-08-29	4.30	4.50	3.80	3.85	7,508,118
2019-08-28	2.30	4.29	2.30	3.85	19,636,102
2019-08-27	1.76	1.76	1.76	2.30	5,000
2019-08-23	1.80	1.80	1.60	2.00	920,854
2019-08-22	1.70	1.70	1.70	2.00	484,413
2019-08-21	2.00	2.00	2.00	1.81	325,107
2019-08-20	2.32	2.32	2.32	1.81	223,811
2019-08-19	1.80	2.20	1.80	2.19	2,570,859
2019-08-16	2.50	2.65	2.30	2.05	2,492,994
2019-08-15	2.00	2.00	2.00	1.97	249,905
2019-08-14	2.35	2.35	2.04	2.13	1,847,747
2019-08-13	1.50	1.70	1.50	2.35	1,513,296
2019-08-12	1.50	1.50	1.30	1.70	301,614
2019-08-09	1.50	1.50	1.50	2.25	50,000
2019-08-08	1.85	1.85	1.75	1.75	50,000
2019-08-07	2.00	2.00	2.00	1.85	213,185
2019-08-06	2.71	2.71	2.00	1.80	2,221,000
2019-08-05	2.51	2.51	1.60	2.50	2,111,641
2019-08-02	2.88	2.88	2.30	2.30	0
2019-08-01	2.75	2.75	2.75	2.88	164,242
2019-07-31	3.05	3.05	2.80	2.80	0
2019-07-30	2.80	3.05	2.80	3.05	49,650
2019-07-29	2.80	2.80	2.80	2.80	6,166
2019-07-26	2.80	2.80	2.80	2.80	0
2019-07-25	2.80	2.80	2.80	2.80	0
2019-07-24	2.80	2.80	2.80	2.80	13,115
2019-07-23	2.80	2.80	2.80	2.80	0
2019-07-22	2.81	2.81	2.80	2.80	0
2019-07-19	2.70	2.70	2.70	2.81	45,000
2019-07-18	2.95	2.95	2.95	2.95	30,000
2019-07-17	2.95	2.95	2.95	2.95	30,000
2019-07-16	2.95	2.95	2.95	2.95	0
2019-07-15	2.95	2.95	2.95	2.95	0
2019-07-12	2.95	2.95	2.95	2.95	15,823
2019-07-11	3.00	3.00	2.95	2.95	0
2019-07-10	3.10	3.10	3.10	3.00	71,165
2019-07-09	3.00	3.30	2.80	3.31	485,048
2019-07-08	2.55	2.55	2.35	2.63	116,797
2019-07-05	2.65	2.65	2.65	2.65	0
2019-07-04	2.75	2.75	2.65	2.65	13,453
2019-07-03	2.90	2.90	2.90	2.75	50,000
2019-07-02	3.00	3.00	2.50	2.60	770,548
2019-07-01	3.06	3.06	2.95	2.95	6,204
2019-06-28	3.03	3.06	3.03	3.06	0
2019-06-27	3.10	3.10	3.10	3.03	163,453
2019-06-26	3.10	3.10	3.00	3.00	194,183
2019-06-25	3.50	3.50	3.50	3.65	259,468
2019-06-24	3.50	3.55	3.50	3.55	17,152
2019-06-21	3.23	3.23	3.23	3.23	112,942
2019-06-20	4.53	4.53	3.00	3.23	1,058,523
2019-06-19	4.92	4.92	4.91	4.91	11,161
2019-06-18	4.76	4.92	4.76	4.92	100,000
2019-06-17	5.00	5.00	5.00	4.76	203,020
2019-06-14	5.56	5.56	5.21	5.21	0
2019-06-13	5.45	5.56	5.45	5.56	0
2019-06-12	5.02	5.02	5.02	5.45	42,000
2019-06-11	5.53	5.53	5.50	5.50	56,555
2019-06-10	5.50	5.53	5.50	5.53	4,000
2019-06-07	5.50	5.50	5.50	5.50	10,000
2019-06-06	5.50	5.50	5.50	5.50	2,468
2019-06-05	5.50	5.50	5.50	5.50	0
2019-06-04	5.00	5.70	5.00	5.50	219,282
2019-06-03	5.00	5.00	5.00	4.98	50,963
2019-05-31	4.75	4.75	4.75	4.75	27,208
2019-05-30	4.51	4.51	4.51	4.75	10,628
2019-05-29	4.50	4.50	4.50	4.50	0
2019-05-28	4.90	5.00	4.90	4.50	90,000
2019-05-24	4.52	4.80	4.50	4.73	307,000
2019-05-23	4.99	4.99	4.99	4.99	0
2019-05-22	4.98	4.99	4.98	4.99	0
2019-05-21	4.98	4.98	4.98	4.98	12,913
2019-05-20	5.00	5.00	4.98	4.98	0
2019-05-17	5.00	5.00	5.00	5.00	3,712
2019-05-16	4.98	5.00	4.98	5.00	0
2019-05-15	5.23	5.23	4.98	4.98	0
2019-05-14	5.18	5.18	4.81	5.23	1,310,768
2019-05-13	5.56	5.56	5.00	4.85	960,513
2019-05-10	5.50	5.90	5.50	5.76	200,015
2019-05-09	5.52	5.52	5.50	5.76	150,000
2019-05-08	5.80	5.80	5.50	5.82	197,000
2019-05-07	5.60	5.60	5.50	6.15	285,999
2019-05-03	6.04	6.04	6.02	6.02	0

Share	Price	Change
Fletcher King (FLK)	46.50	32.86%
Roadside Real (ROAD)	10.75	31.1%
Angle (AGL)	16.50	20%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%

Share	Price	Change
Mirriad Advertising (MIRI)	1.225	-43.68%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.70	-9.92%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	41,510,187
Tower Resources (TRP)	0.0215	25,271,870
Reabold Resources (RBD)	0.0775	19,569,299
Angus Energy (ANGS)	0.525	18,475,558
Cap-xx (CPX)	0.0815	14,111,336