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
May 20, 2026
1.93
1.94
1.91
1.92
1.92
-0.78%
1,639,740
1.07
May 19, 2026
1.92
1.93
1.92
1.93
1.93
+0.78%
1,368,268
0.90
May 18, 2026
1.93
1.93
1.92
1.92
1.92
+0.26%
1,342,933
0.89
May 15, 2026
1.92
1.93
1.91
1.91
1.91
0.00%
1,649,463
1.10
May 14, 2026
1.92
1.93
1.91
1.91
1.91
+0.26%
1,613,972
1.08
May 13, 2026
1.91
1.92
1.90
1.91
1.91
-0.26%
1,275,358
0.85
May 12, 2026
1.92
1.93
1.90
1.91
1.91
-0.52%
2,271,841
1.52
May 11, 2026
1.92
1.94
1.92
1.92
1.92
-0.26%
1,900,483
1.28
May 08, 2026
1.92
1.94
1.92
1.93
1.93
+0.26%
1,619,716
1.08
May 07, 2026
1.93
1.94
1.92
1.92
1.92
+0.79%
1,818,681
1.22
May 06, 2026
1.95
1.95
1.91
1.91
1.91
-1.80%
4,692,876
3.23
May 05, 2026
1.96
1.96
1.93
1.94
1.94
-0.77%
1,549,360
1.06
May 04, 2026
1.96
1.97
1.95
1.96
1.96
-0.51%
1,226,318
0.83
May 01, 2026
1.98
1.98
1.96
1.97
1.97
-0.51%
1,580,718
1.07
Apr 30, 2026
1.98
1.98
1.96
1.98
1.98
+0.46%
1,019,351
0.68
Apr 29, 2026
1.97
1.98
1.96
1.98
1.97
+0.77%
1,184,395
0.79
Apr 28, 2026
1.97
1.98
1.96
1.96
1.95
0.00%
892,360
0.58
Apr 27, 2026
1.97
1.98
1.96
1.96
1.95
0.00%
1,571,337
1.02
Apr 24, 2026
1.97
1.97
1.96
1.96
1.95
0.00%
1,583,986
1.03
Apr 23, 2026
1.98
1.98
1.96
1.96
1.95
-0.26%
703,493
0.46
Apr 22, 2026
1.97
1.98
1.96
1.97
1.96
+0.51%
1,387,195
0.91
Apr 21, 2026
1.96
1.97
1.95
1.96
1.95
+0.52%
1,142,000
0.75
Apr 20, 2026
1.96
1.96
1.94
1.95
1.94
+0.26%
908,067
0.59
Apr 17, 2026
1.95
1.96
1.94
1.94
1.93
0.00%
1,656,275
1.07
Apr 16, 2026
1.97
1.97
1.94
1.94
1.93
-0.77%
1,625,126
1.05
Apr 15, 2026
1.95
1.97
1.94
1.96
1.95
+1.04%
1,708,044
1.10
Apr 14, 2026
1.94
1.96
1.93
1.94
1.93
0.00%
1,430,356
0.92
Apr 13, 2026
1.93
1.94
1.93
1.94
1.93
0.00%
1,049,319
0.68
Apr 10, 2026
1.93
1.94
1.92
1.94
1.93
+1.05%
1,396,136
0.90
Apr 09, 2026
1.94
1.94
1.91
1.92
1.91
0.00%
1,412,806
0.92
Apr 08, 2026
1.89
1.93
1.88
1.92
1.91
+1.60%
1,517,305
0.99
Apr 07, 2026
1.91
1.93
1.89
1.89
1.88
-1.32%
1,459,693
0.95
Apr 06, 2026
1.92
1.94
1.90
1.92
1.90
0.00%
0
0.00
Apr 03, 2026
1.92
1.94
1.90
1.92
1.90
0.00%
0
0.00
Apr 02, 2026
1.92
1.94
1.90
1.92
1.90
+0.80%
1,348,821
0.86
Apr 01, 2026
1.91
1.91
1.89
1.90
1.89
+1.07%
864,078
0.56
Mar 31, 2026
1.88
1.93
1.87
1.88
1.87
-0.90%
1,987,592
1.30
Mar 30, 2026
1.91
1.92
1.89
1.91
1.88
0.00%
1,493,431
0.99
Mar 27, 2026
1.90
1.93
1.89
1.91
1.88
0.00%
1,359,656
0.91
Mar 26, 2026
1.91
1.93
1.89
1.91
1.88
+1.07%
901,204
0.60
Mar 25, 2026
1.90
1.92
1.89
1.89
1.86
-1.06%
1,359,820
0.92
Mar 24, 2026
1.91
1.92
1.87
1.91
1.88
+1.62%
1,646,318
1.13
Mar 23, 2026
1.91
1.91
1.88
1.88
1.85
-1.59%
1,463,722
1.02
Mar 20, 2026
1.92
1.93
1.91
1.91
1.88
-0.53%
1,177,736
0.82
Mar 19, 2026
1.92
1.95
1.91
1.92
1.89
-1.30%
1,049,427
0.73
Mar 18, 2026
1.90
1.95
1.90
1.94
1.92
+2.40%
1,572,338
1.09
Mar 17, 2026
1.89
1.91
1.88
1.90
1.87
+1.30%
1,922,755
1.33
Mar 16, 2026
1.92
1.92
1.88
1.88
1.85
-1.28%
3,479,997
2.43
Mar 13, 2026
1.94
1.98
1.90
1.90
1.87
-1.83%
3,873,151
2.76
Mar 12, 2026
1.95
1.95
1.92
1.94
1.91
-0.52%
1,458,785
1.03
Rows:
50