|
Closing price on 1/10/2023
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
4,400 |
| Split-adjusted Price |
3.80 |
|
|
MTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
4,400
|
|
|
1/9/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/6/2023
|
-0.20 / -4.88%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
7,700
|
|
|
1/5/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
1/3/2023
|
-0.70 / -14.58%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
6,500
|
|
|
12/30/2022
|
-0.50 / -11.11%
|
4.90
|
4.90
|
4.00
|
4.00
|
4.80
|
4.00
|
1,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
12/28/2022
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
|
12/27/2022
|
+0.40 / +10.26%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
|
12/26/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/23/2022
|
+0.40 / +10.26%
|
3.50
|
4.30
|
3.50
|
4.30
|
3.90
|
4.30
|
600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/21/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
500
|
|
|
12/19/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
12/16/2022
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.00
|
4.10
|
200
|
|
|
12/15/2022
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
|
12/14/2022
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
|
12/13/2022
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
4.00
|
3.80
|
3,500
|
|
|
12/12/2022
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,800
|
|
|
12/8/2022
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
20,000
|
|
|
12/7/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
2,800
|
|
|
12/6/2022
|
+0.50 / +12.20%
|
4.00
|
4.60
|
4.00
|
4.60
|
4.10
|
4.60
|
3,300
|
|
|
12/5/2022
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.10
|
4.00
|
64,300
|
|
|
12/2/2022
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
11/30/2022
|
-0.60 / -12.24%
|
4.90
|
4.90
|
4.30
|
4.30
|
4.50
|
4.30
|
2,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
200
|
|
|