ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Miata Metals Corp (OP:MMETF)

0.4497 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.4326 0.4530 0.4254 0.4497 31,611 +0.01(+1.22%)
Apr 24, 2026 0.4500 0.4721 0.4443 0.4443 13,811 -0.01(-1.70%)
Apr 23, 2026 0.4520 0.4553 0.4520 0.4520 15,260 -0.01(-1.16%)
Apr 22, 2026 0.4309 0.4762 0.4077 0.4573 16,658 +0.03(+7.60%)
Apr 21, 2026 0.4237 0.4297 0.4170 0.4250 12,138 +0.02(+6.25%)
Apr 20, 2026 0.4735 0.4735 0.4000 0.4000 34,409 -0.04(-8.19%)
Apr 17, 2026 0.4579 0.4810 0.4357 0.4357 192,764 -0.02(-4.66%)
Apr 16, 2026 0.5394 0.5394 0.4381 0.4570 189,399 +0.01(+3.35%)
Apr 15, 2026 0.4715 0.4881 0.4230 0.4422 289,111 +0.02(+5.21%)
Apr 14, 2026 0.3763 0.4415 0.3575 0.4203 67,036 +0.05(+14.34%)
Apr 13, 2026 0.3018 0.3676 0.2822 0.3676 40,585 +0.06(+20.64%)
Apr 10, 2026 0.2996 0.3100 0.2803 0.3047 39,312 +0.02(+7.21%)
Apr 09, 2026 0.2700 0.2923 0.2700 0.2842 10,890 +0.00(+1.17%)
Apr 08, 2026 0.3107 0.3218 0.2809 0.2809 143,840 -0.03(-9.36%)
Apr 07, 2026 0.2913 0.3099 0.2913 0.3099 27,000 +0.01(+2.31%)
Apr 06, 2026 0.3000 0.3381 0.2915 0.3029 49,804 -0.02(-5.34%)
Apr 02, 2026 0.3075 0.3200 0.2869 0.3200 41,600 -0.01(-2.68%)
Apr 01, 2026 0.3200 0.3288 0.3135 0.3288 10,110 +0.00(+1.04%)
Mar 31, 2026 0.3380 0.4068 0.3254 0.3254 54,036 -0.00(-0.49%)
Mar 30, 2026 0.5000 0.5000 0.3270 0.3270 41,815 -0.02(-5.22%)
Mar 27, 2026 0.3400 0.3500 0.3271 0.3450 30,543 +0.02(+5.05%)
Mar 26, 2026 0.3361 0.3362 0.3233 0.3284 8,671 -0.02(-6.17%)
Mar 25, 2026 0.3616 0.3925 0.3460 0.3500 28,678 -0.01(-2.78%)
Mar 24, 2026 0.3604 0.3840 0.3428 0.3600 60,990 +0.02(+5.08%)
Mar 23, 2026 0.3170 0.3426 0.2902 0.3426 43,400 +0.04(+13.41%)
Mar 20, 2026 0.3021 0.3021 0.3021 0.3021 31,030 -0.00(-1.60%)
Mar 19, 2026 0.3218 0.3327 0.3070 0.3070 26,075 -0.03(-7.72%)
Mar 18, 2026 0.3545 0.3545 0.3243 0.3327 41,942 -0.03(-8.85%)
Mar 17, 2026 0.3719 0.3719 0.3644 0.3650 17,270 +0.00(+0.39%)
Mar 16, 2026 0.3600 0.3719 0.3573 0.3636 17,928 -0.00(-0.82%)
Mar 13, 2026 0.3377 0.3737 0.3377 0.3666 22,900 -0.00(-0.92%)
Mar 12, 2026 0.3691 0.4829 0.3601 0.3700 5,321 -0.01(-2.63%)
Mar 11, 2026 0.3917 0.3917 0.3752 0.3800 3,262 -0.01(-2.44%)
Mar 10, 2026 0.4005 0.4005 0.3895 0.3895 1,233 +0.00(+1.17%)
Mar 09, 2026 0.4140 0.4160 0.3850 0.3850 19,215 -0.01(-2.95%)
Mar 06, 2026 0.4293 0.4293 0.3967 0.3967 2,781 -0.02(-4.91%)
Mar 05, 2026 0.4123 0.4500 0.4074 0.4172 12,078 +0.02(+3.86%)
Mar 04, 2026 0.3942 0.4093 0.3942 0.4017 3,420 +0.00(+0.45%)
Mar 03, 2026 0.3999 0.4100 0.3980 0.3999 16,483 -0.02(-4.19%)
Mar 02, 2026 0.4368 0.4829 0.4114 0.4174 33,510 -0.01(-2.66%)
Feb 27, 2026 0.4180 0.4288 0.3900 0.4288 5,361 +0.04(+9.95%)
Feb 26, 2026 0.4089 0.4090 0.3900 0.3900 15,248 -0.01(-3.08%)
Feb 25, 2026 0.3894 0.4024 0.3830 0.4024 14,399 +0.01(+3.23%)
Feb 24, 2026 0.4136 0.4136 0.3700 0.3898 84,609 -0.01(-3.03%)
Feb 23, 2026 0.5000 0.5000 0.3902 0.4020 44,392 +0.01(+3.47%)
Feb 20, 2026 0.3945 0.4020 0.3798 0.3885 111,408 +0.01(+2.24%)
Feb 19, 2026 0.4000 0.4731 0.3725 0.3800 107,850 -0.04(-9.93%)
Feb 18, 2026 0.4000 0.4309 0.3911 0.4219 24,759 +0.03(+8.96%)
Feb 17, 2026 0.3911 0.4218 0.3731 0.3872 74,862 -0.03(-7.10%)
Feb 13, 2026 0.3837 0.4178 0.3837 0.4168 26,590 +0.00(+0.29%)
Feb 12, 2026 0.4990 0.4990 0.4004 0.4156 40,406 -0.04(-8.30%)
Feb 11, 2026 0.4631 0.5000 0.4532 0.4532 9,739 +0.03(+6.64%)
Feb 10, 2026 0.4224 0.4250 0.4224 0.4250 15,000 +0.01(+1.38%)
Feb 09, 2026 0.4175 0.4475 0.4120 0.4192 42,223 +0.01(+1.26%)
Feb 06, 2026 0.4107 0.4500 0.4060 0.4140 44,850 +0.02(+6.15%)
Feb 05, 2026 0.4442 0.4582 0.3900 0.3900 34,585 -0.05(-11.42%)
Feb 04, 2026 0.4769 0.4781 0.4300 0.4403 114,011 -0.03(-5.92%)
Feb 03, 2026 0.4627 0.5114 0.4615 0.4680 170,939 +0.08(+21.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.