ASX · MXT · stock
Metrics Master Income Trust (MXT) stock price history
Every ASX trading session of Metrics Master Income Trust from Sep 28, 2017 to Sep 28, 2026: 2,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MXT adjusted close, 2017 to 2026
- A$1.93
- All time high, 2026
- A$1.93
- 52 week high, A$1.68 low
- 2,272
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MXT key facts
- Metrics Master Income Trust (MXT) closed at A$1.75 on Sep 28, 2026 on ASX.
- MXT's all time high close is A$1.93, set on Jul 16, 2026; its all time low close is A$0.8091 on Mar 22, 2020.
- MXT's 52 week range is A$1.68 to A$1.93.
- MXT returned -4.2% over the year to Sep 28, 2026 and +24.7% over five years.
- Since Sep 28, 2017 MXT returned +55%, +5.0% a year compounded.
- MXT's deepest drawdown was -38.6% from Jan 14, 2020 to Mar 22, 2020.
- DataCedar holds 2,272 daily sessions of MXT history from Sep 28, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MXT price chart, 2017 to 2026
MXT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -5.8% |
| 6 months | -4.0% |
| Year to date | -6.0% |
| 1 year | -4.2% |
| 3 years | +10.3% |
| 5 years | +24.7% |
| 10 years | n/a |
| Since Sep 28, 2017 | +55.1% |
| Compound annual growth, 9.0 years | +5.0% |
MXT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.93 on Jul 16, 2026
- All time low close
- A$0.8091 on Mar 22, 2020
- 52 week high
- A$1.93 on Jul 16, 2026
- 52 week low
- A$1.68 on Sep 7, 2026
- Deepest drawdown
- -38.6% from Jan 14, 2020 to Mar 22, 2020, recovered Oct 11, 2020
- Best single session
- +24.1% on Mar 23, 2020
- Worst single session
- -25.1% on Mar 22, 2020
- Volatility, 1 year annualised
- 15.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +15%
- Worst calendar year
- 2022, -0%
MXT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 28, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.87 | A$1.93 | A$1.68 | A$1.75 | -6.0% | 337.2M | 188 |
| 2025 | A$1.85 | A$1.90 | A$1.67 | A$1.87 | +1.2% | 507.5M | 253 |
| 2024 | A$1.66 | A$1.86 | A$1.65 | A$1.85 | +11.4% | 372.7M | 254 |
| 2023 | A$1.44 | A$1.66 | A$1.38 | A$1.66 | +14.8% | 282.5M | 252 |
| 2022 | A$1.44 | A$1.45 | A$1.21 | A$1.44 | -0.3% | 242.4M | 251 |
| 2021 | A$1.36 | A$1.46 | A$1.34 | A$1.45 | +6.3% | 206M | 254 |
| 2020 | A$1.31 | A$1.37 | A$0.8091 | A$1.36 | +4.3% | 207.2M | 255 |
| 2019 | A$1.25 | A$1.31 | A$1.21 | A$1.31 | +4.7% | 223.2M | 253 |
| 2018 | A$1.17 | A$1.25 | A$1.12 | A$1.25 | +7.0% | 104.7M | 253 |
| 2017 | A$1.13 | A$1.19 | A$1.11 | A$1.17 | n/a | 19.6M | 59 |
MXT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.75 | -7.9% |
| August 2026 | A$1.90 | -0.5% |
| July 2026 | A$1.92 | +1.8% |
| June 2026 | A$1.88 | +0.2% |
| May 2026 | A$1.88 | -2.0% |
| April 2026 | A$1.92 | +4.7% |
| March 2026 | A$1.83 | -3.6% |
| February 2026 | A$1.90 | +0.8% |
| January 2026 | A$1.88 | +0.9% |
| December 2025 | A$1.87 | +2.8% |
| November 2025 | A$1.82 | +0.6% |
| October 2025 | A$1.81 | -1.4% |
About the MXT data
Daily bars. 2,272 sessions from Sep 28, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MXT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MXT share price history
