Equitrans Midstream Corporation - ETRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 22, 2024	12.42	12.42	12.42	12.42	12.42	0
July 19, 2024	12.36	12.42	12.42	12.57	12.23	194.2M
July 18, 2024	12.48	12.35	12.35	12.68	12.33	13.49M
July 17, 2024	12.6	12.44	12.44	12.87	12.37	12.92M
July 16, 2024	12.99	12.56	12.56	12.99	12.53	5.95M
July 15, 2024	13.25	12.88	12.88	13.25	12.78	5.57M
July 12, 2024	13.17	12.99	12.99	13.17	12.94	3.11M
July 11, 2024	12.92	13.02	13.02	13.06	12.82	2.44M
July 10, 2024	12.77	12.83	12.83	12.85	12.63	2.07M
July 09, 2024	12.66	12.76	12.76	12.82	12.48	3.09M
July 08, 2024	12.79	12.72	12.72	12.92	12.68	3.57M
July 05, 2024	12.93	12.71	12.71	12.95	12.6	2.58M
July 03, 2024	12.93	12.97	12.97	13.17	12.91	1.27M
July 02, 2024	12.96	12.9	12.9	13.08	12.79	3.41M
July 01, 2024	12.95	12.82	12.82	12.98	12.68	4.56M
June 28, 2024	13.19	12.98	12.98	13.19	12.88	5.57M
June 27, 2024	13.29	13.05	13.05	13.43	12.91	2M
June 26, 2024	13.4	13.21	13.21	13.53	13.05	2.84M
June 25, 2024	13.45	13.48	13.48	13.5	13.32	2.62M
June 24, 2024	13.04	13.45	13.45	13.49	13.04	3.52M
June 21, 2024	13.24	12.98	12.98	13.24	12.93	7.51M
June 20, 2024	13.29	13.21	13.21	13.52	13.19	4.26M
June 18, 2024	13.52	13.37	13.37	13.59	13.35	6.2M
June 17, 2024	13.75	13.49	13.49	13.81	13.29	5.56M
June 14, 2024	14.01	13.78	13.78	14.1	13.75	6.17M
June 13, 2024	14.24	14.1	14.1	14.27	13.95	5.08M
June 12, 2024	14.61	14.26	14.26	14.64	14.16	13.8M
June 11, 2024	14.25	14.35	14.35	14.44	14.13	10.35M
June 10, 2024	14.15	14.31	14.31	14.42	14.1	9.3M
June 07, 2024	13.97	14.04	14.04	14.16	13.89	2.68M
June 06, 2024	14.13	14.1	14.1	14.27	13.97	2.87M
June 05, 2024	14.1	14.2	14.2	14.29	14.03	4.67M
June 04, 2024	14.12	14.11	14.11	14.15	13.91	4.08M
June 03, 2024	14.41	14.22	14.22	14.57	14.05	4.23M
May 31, 2024	14.3	14.28	14.28	14.47	14.2	6.31M
May 30, 2024	14.16	14.29	14.29	14.44	14.1	5.17M
May 29, 2024	14.23	14.1	14.1	14.25	14.04	3.31M
May 28, 2024	14.1	14.32	14.32	14.46	14	6.16M
May 24, 2024	13.94	13.96	13.96	14.17	13.86	12.1M
May 23, 2024	14.22	13.84	13.84	14.6	13.78	36.62M
May 22, 2024	13.91	13.84	13.84	13.94	13.69	4.84M
May 21, 2024	14.09	13.95	13.95	14.19	13.94	3.29M
May 20, 2024	13.89	14.18	14.18	14.31	13.89	4.18M
May 17, 2024	13.73	13.9	13.9	13.99	13.66	3.04M
May 16, 2024	13.77	13.65	13.65	14.24	13.64	6.78M
May 15, 2024	13.83	13.81	13.81	13.83	13.59	2.25M
May 14, 2024	13.39	13.75	13.75	13.76	13.39	2.47M
May 13, 2024	13.21	13.37	13.37	13.42	13.11	3.03M
May 10, 2024	13.56	13.11	13.11	13.56	13.01	5.13M
May 09, 2024	13.37	13.47	13.47	13.53	13.37	3.12M
May 08, 2024	13.55	13.33	13.33	13.56	13.31	6.57M
May 07, 2024	13.74	13.61	13.61	13.92	13.61	7.37M
May 06, 2024	13.63	13.72	13.72	13.89	13.58	6.13M
May 03, 2024	13.56	13.66	13.51	13.72	13.51	4.28M
May 02, 2024	13.22	13.44	13.29	13.47	13.18	3.21M
May 01, 2024	13.33	13.1	12.96	13.45	12.9	6.85M
April 30, 2024	13.68	13.53	13.38	14.21	13.53	5.24M
April 29, 2024	13.71	13.88	13.73	13.98	13.71	5.59M
April 26, 2024	13.68	13.74	13.59	13.8	13.4	6.69M
April 25, 2024	13.32	13.72	13.57	13.75	13.32	6.64M

Equitrans Midstream Corporation (ETRN) NYSE