Closing price on 1/10/2024
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.70 |
Volume |
500 |
Split-adjusted Price |
4.70 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
500
|
|
1/9/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
1,800
|
|
1/8/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
9,600
|
|
1/5/2024
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.60
|
10,100
|
|
1/4/2024
|
+0.40 / +8.51%
|
4.80
|
5.40
|
4.80
|
5.10
|
4.90
|
5.10
|
1,000
|
|
1/3/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
500
|
|
1/2/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
12/29/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,900
|
|
12/28/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
300
|
|
12/27/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
12/26/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
12/25/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,400
|
|
12/22/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
5,700
|
|
12/21/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
12/20/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4,000
|
|
12/19/2023
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
16,500
|
|
12/18/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
10,500
|
|
12/15/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
8,000
|
|
12/14/2023
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4,500
|
|
12/13/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
26,500
|
|
12/12/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
8,100
|
|
12/11/2023
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
1,600
|
|
12/8/2023
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
12/7/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
54,300
|
|
12/6/2023
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2,000
|
|
12/5/2023
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
700
|
|
12/4/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
200
|
|
12/1/2023
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
1,100
|
|
11/30/2023
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
400
|
|
11/29/2023
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
4,200
|
|
|