tiprankstipranks
Metrics Master Income Trust (AU:MXT)
ASX:MXT
Australian Market
MXT
Metrics Master Income Trust
RESEARCH TOOLSreports
Want to see AU:MXT full AI Analyst Report?

Metrics Master Income Trust (MXT) Historical Prices

35 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 20, 2026
1.94
1.94
1.92
1.93
1.93
-0.77%
3,001,583
1.82
Jul 17, 2026
1.95
1.96
1.93
1.94
1.94
-1.02%
2,387,089
1.46
Jul 16, 2026
1.95
1.96
1.95
1.96
1.96
+1.29%
1,180,690
0.73
Jul 15, 2026
1.94
1.95
1.94
1.94
1.94
0.00%
1,836,777
1.13
Jul 14, 2026
1.95
1.95
1.93
1.94
1.94
-0.26%
1,659,171
1.02
Jul 13, 2026
1.95
1.95
1.94
1.94
1.94
0.00%
1,508,034
0.93
Jul 10, 2026
1.94
1.95
1.94
1.94
1.94
0.00%
865,165
0.53
Jul 09, 2026
1.93
1.96
1.93
1.94
1.94
+0.26%
1,429,617
0.88
Jul 08, 2026
1.94
1.94
1.93
1.94
1.94
+0.52%
903,680
0.55
Jul 07, 2026
1.94
1.95
1.93
1.93
1.93
-0.52%
1,394,430
0.85
Jul 06, 2026
1.93
1.95
1.93
1.94
1.94
+0.26%
1,795,167
1.10
Jul 03, 2026
1.92
1.93
1.91
1.93
1.93
+1.05%
1,165,073
0.71
Jul 02, 2026
1.93
1.94
1.91
1.91
1.91
-0.26%
2,444,520
1.53
Jul 01, 2026
1.92
1.93
1.91
1.92
1.92
+0.26%
1,472,749
0.94
Jun 30, 2026
1.91
1.92
1.91
1.91
1.91
+1.00%
2,168,993
1.39
Jun 29, 2026
1.91
1.92
1.91
1.91
1.89
0.00%
1,695,930
1.10
Jun 26, 2026
1.91
1.94
1.91
1.91
1.89
0.00%
3,088,417
2.02
Jun 25, 2026
1.90
1.92
1.90
1.91
1.89
+0.27%
1,441,287
0.94
Jun 24, 2026
1.91
1.91
1.90
1.90
1.89
-0.53%
2,060,844
1.36
Jun 23, 2026
1.90
1.91
1.90
1.91
1.90
+0.80%
1,858,356
1.23
Jun 22, 2026
1.90
1.91
1.89
1.90
1.88
-0.27%
1,780,895
1.19
Jun 19, 2026
1.91
1.91
1.89
1.90
1.89
0.00%
1,835,965
1.23
Jun 18, 2026
1.91
1.91
1.89
1.90
1.89
-0.26%
2,044,554
1.38
Jun 17, 2026
1.91
1.92
1.90
1.91
1.89
+0.27%
1,836,238
1.24
Jun 16, 2026
1.92
1.92
1.90
1.90
1.89
-0.53%
2,475,308
1.70
Jun 15, 2026
1.92
1.92
1.91
1.91
1.90
-0.26%
1,500,993
1.03
Jun 12, 2026
1.92
1.93
1.92
1.92
1.90
0.00%
1,095,123
0.75
Jun 11, 2026
1.92
1.93
1.91
1.92
1.90
+0.53%
1,505,853
1.00
Jun 10, 2026
1.90
1.93
1.90
1.91
1.89
+0.53%
1,888,156
1.23
Jun 09, 2026
1.93
1.93
1.90
1.90
1.88
-1.83%
2,824,900
1.87
Jun 08, 2026
1.93
1.94
1.92
1.93
1.92
0.00%
0
0.00
Jun 05, 2026
1.93
1.94
1.92
1.93
1.92
+0.26%
1,366,039
0.89
Jun 04, 2026
1.94
1.94
1.92
1.93
1.91
-0.52%
935,391
0.61
Jun 03, 2026
1.93
1.94
1.91
1.94
1.92
+0.52%
2,439,765
1.59
Jun 02, 2026
1.93
1.93
1.92
1.93
1.91
+0.26%
1,750,752
1.14
Jun 01, 2026
1.93
1.93
1.92
1.92
1.91
0.00%
1,057,224
0.69
May 29, 2026
1.92
1.93
1.92
1.92
1.91
+0.26%
1,520,281
0.99
May 28, 2026
1.94
1.95
1.93
1.93
1.90
-0.26%
1,455,739
0.95
May 27, 2026
1.94
1.94
1.93
1.94
1.91
0.00%
1,335,126
0.88
May 26, 2026
1.94
1.94
1.93
1.94
1.91
-0.26%
1,438,426
0.94
May 25, 2026
1.94
1.94
1.92
1.94
1.91
+0.53%
1,490,845
0.97
May 22, 2026
1.93
1.94
1.92
1.93
1.90
+0.26%
1,561,083
1.01
May 21, 2026
1.92
1.94
1.91
1.93
1.90
+0.53%
2,516,103
1.65
May 20, 2026
1.93
1.94
1.91
1.92
1.89
-0.79%
1,639,740
1.07
May 19, 2026
1.92
1.93
1.92
1.93
1.90
+0.80%
1,368,268
0.90
May 18, 2026
1.93
1.93
1.92
1.92
1.89
+0.27%
1,342,933
0.89
May 15, 2026
1.92
1.93
1.91
1.91
1.88
0.00%
1,649,463
1.10
May 14, 2026
1.92
1.93
1.91
1.91
1.88
+0.27%
1,613,972
1.08
May 13, 2026
1.91
1.92
1.90
1.91
1.88
-0.27%
1,275,358
0.85
May 12, 2026
1.92
1.93
1.90
1.91
1.88
-0.53%
2,271,841
1.52
Rows:
50