tiprankstipranks
Metrics Master Income Trust (AU:MXT)
ASX:MXT
Australian Market
MXT
Metrics Master Income Trust
RESEARCH TOOLSreports

Metrics Master Income Trust (MXT) Historical Prices

33 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.89
1.93
1.88
1.92
1.92
+1.59%
1,517,305
0.99
Apr 07, 2026
1.91
1.93
1.89
1.89
1.89
-1.31%
1,459,693
0.95
Apr 06, 2026
1.92
1.94
1.90
1.92
1.92
0.00%
0
0.00
Apr 03, 2026
1.92
1.94
1.90
1.92
1.92
0.00%
0
0.00
Apr 02, 2026
1.92
1.94
1.90
1.92
1.92
+0.79%
1,348,821
0.86
Apr 01, 2026
1.91
1.91
1.89
1.90
1.90
+1.06%
864,078
0.56
Mar 31, 2026
1.88
1.93
1.87
1.88
1.88
-0.84%
1,987,592
1.30
Mar 30, 2026
1.91
1.92
1.89
1.91
1.90
0.00%
1,493,431
0.99
Mar 27, 2026
1.90
1.93
1.89
1.91
1.90
0.00%
1,359,656
0.91
Mar 26, 2026
1.91
1.93
1.89
1.91
1.90
+1.07%
901,204
0.60
Mar 25, 2026
1.90
1.92
1.89
1.89
1.88
-1.05%
1,359,820
0.92
Mar 24, 2026
1.91
1.92
1.87
1.91
1.90
+1.61%
1,646,318
1.13
Mar 23, 2026
1.91
1.91
1.88
1.88
1.87
-1.58%
1,463,722
1.02
Mar 20, 2026
1.92
1.93
1.91
1.91
1.90
-0.52%
1,177,736
0.82
Mar 19, 2026
1.92
1.95
1.91
1.92
1.91
-1.29%
1,049,427
0.73
Mar 18, 2026
1.90
1.95
1.90
1.94
1.93
+2.39%
1,572,338
1.09
Mar 17, 2026
1.89
1.91
1.88
1.90
1.89
+1.34%
1,922,755
1.33
Mar 16, 2026
1.92
1.92
1.88
1.88
1.86
-1.33%
3,479,997
2.43
Mar 13, 2026
1.94
1.98
1.90
1.90
1.89
-1.82%
3,873,151
2.76
Mar 12, 2026
1.95
1.95
1.92
1.94
1.92
-0.52%
1,458,785
1.03
Mar 11, 2026
1.92
1.95
1.92
1.94
1.93
+1.31%
1,095,314
0.77
Mar 10, 2026
1.91
1.94
1.91
1.92
1.91
+0.53%
1,895,745
1.34
Mar 09, 2026
1.92
1.93
1.89
1.91
1.90
-0.78%
1,571,050
1.10
Mar 06, 2026
1.96
1.96
1.93
1.93
1.91
-1.29%
1,705,968
1.19
Mar 05, 2026
1.93
1.96
1.93
1.95
1.94
+1.31%
1,564,487
1.10
Mar 04, 2026
1.96
1.96
1.93
1.93
1.91
-1.29%
1,722,177
1.22
Mar 03, 2026
1.98
1.98
1.94
1.95
1.94
-0.51%
1,188,945
0.84
Mar 02, 2026
1.99
1.99
1.96
1.96
1.95
-1.27%
1,130,211
0.79
Feb 27, 2026
2.00
2.00
1.97
1.99
1.97
-0.15%
1,065,979
0.73
Feb 26, 2026
1.99
2.00
1.98
2.00
1.97
+1.28%
1,605,492
1.10
Feb 25, 2026
1.98
1.99
1.97
1.98
1.95
-0.51%
1,827,140
1.26
Feb 24, 2026
2.00
2.00
1.98
1.99
1.96
-0.51%
1,956,693
1.35
Feb 23, 2026
2.00
2.01
1.99
2.00
1.97
0.00%
1,714,211
1.18
Feb 20, 2026
2.01
2.01
1.99
2.00
1.97
-0.25%
1,764,565
1.21
Feb 19, 2026
2.01
2.01
2.00
2.00
1.97
0.00%
714,539
0.48
Feb 18, 2026
2.01
2.01
2.00
2.00
1.97
0.00%
916,728
0.62
Feb 17, 2026
2.00
2.01
2.00
2.00
1.97
+0.25%
1,045,192
0.70
Feb 16, 2026
2.00
2.01
1.99
2.00
1.97
+0.25%
1,279,761
0.85
Feb 13, 2026
2.00
2.00
1.99
1.99
1.96
-0.51%
1,313,699
0.87
Feb 12, 2026
2.01
2.01
1.99
2.00
1.97
0.00%
2,228,339
1.49
Feb 11, 2026
2.00
2.01
2.00
2.00
1.97
-0.50%
1,050,943
0.69
Feb 10, 2026
2.01
2.02
2.00
2.01
1.98
0.00%
2,833,793
1.88
Feb 09, 2026
2.00
2.02
2.00
2.01
1.98
+0.51%
1,416,875
0.94
Feb 06, 2026
1.99
2.01
1.99
2.00
1.97
+0.77%
2,099,338
1.40
Feb 05, 2026
1.99
2.00
1.98
1.99
1.96
0.00%
2,079,849
1.39
Feb 04, 2026
1.99
2.00
1.98
1.99
1.96
+0.26%
1,905,626
1.28
Feb 03, 2026
1.98
1.99
1.97
1.98
1.95
+0.26%
1,345,278
0.90
Feb 02, 2026
1.99
1.99
1.97
1.98
1.95
-0.26%
2,186,692
1.46
Jan 30, 2026
1.99
2.00
1.98
1.98
1.95
-0.36%
1,677,857
1.12
Jan 29, 2026
2.00
2.01
1.99
2.00
1.96
0.00%
3,242,505
2.22
Rows:
50