Closing price on 10/5/2023
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.40 |
Volume |
18,900 |
Split-adjusted Price |
4.40 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2023
|
-0.10 / -2.22%
|
4.70
|
4.80
|
4.40
|
4.40
|
4.40
|
4.40
|
18,900
|
|
10/4/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
2,700
|
|
10/3/2023
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
19,500
|
|
10/2/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
11,600
|
|
9/29/2023
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.60
|
4.50
|
12,800
|
|
9/28/2023
|
+0.10 / +2.22%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.60
|
4.60
|
1,300
|
|
9/27/2023
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.20
|
4.50
|
4.50
|
4.50
|
40,100
|
|
9/26/2023
|
-0.10 / -2.17%
|
4.90
|
4.90
|
4.30
|
4.50
|
4.70
|
4.50
|
17,500
|
|
9/25/2023
|
-0.70 / -13.73%
|
5.00
|
5.10
|
4.40
|
4.40
|
4.60
|
4.40
|
50,400
|
|
9/22/2023
|
-0.50 / -8.93%
|
5.60
|
6.10
|
4.80
|
5.10
|
5.10
|
5.10
|
26,500
|
|
9/21/2023
|
+0.20 / +3.70%
|
5.40
|
6.20
|
5.30
|
5.60
|
5.60
|
5.60
|
62,600
|
|
9/20/2023
|
-0.20 / -3.23%
|
5.30
|
6.10
|
5.30
|
6.00
|
5.40
|
6.00
|
205,900
|
|
9/19/2023
|
-1.00 / -13.89%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4,900
|
|
9/18/2023
|
-1.10 / -14.86%
|
6.50
|
8.30
|
6.30
|
6.30
|
7.20
|
6.30
|
43,500
|
|
9/15/2023
|
+0.60 / +8.57%
|
7.80
|
8.00
|
6.20
|
7.60
|
7.40
|
7.60
|
141,500
|
|
9/14/2023
|
+0.90 / +14.52%
|
7.10
|
7.10
|
6.60
|
7.10
|
7.00
|
7.10
|
101,200
|
|
9/13/2023
|
+0.80 / +13.79%
|
6.60
|
6.60
|
5.90
|
6.60
|
6.20
|
6.60
|
157,000
|
|
9/12/2023
|
+0.70 / +13.21%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.80
|
6.00
|
58,300
|
|
9/11/2023
|
+0.70 / +14.58%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.30
|
5.50
|
67,200
|
|
9/8/2023
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.60
|
5.00
|
4.80
|
5.00
|
61,400
|
|
9/7/2023
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
15,500
|
|
9/6/2023
|
+0.40 / +8.70%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.90
|
5.00
|
107,400
|
|
9/5/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
30,300
|
|
8/31/2023
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
300
|
|
8/30/2023
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
24,000
|
|
8/29/2023
|
+0.10 / +2.22%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.60
|
4.60
|
48,100
|
|
8/28/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
15,800
|
|
8/25/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
15,300
|
|
8/24/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
10,900
|
|
8/23/2023
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
14,400
|
|
|