|
Closing price on 11/15/2021
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
14,000 |
| Split-adjusted Price |
8.10 |
|
|
MTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
14,000
|
|
|
11/12/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,200
|
|
|
11/11/2021
|
+0.60 / +8.11%
|
7.40
|
8.50
|
7.40
|
8.00
|
8.00
|
8.00
|
1,100
|
|
|
11/10/2021
|
-1.20 / -13.79%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
11,300
|
|
|
11/9/2021
|
+1.00 / +12.99%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
11/8/2021
|
+1.20 / +15.00%
|
8.10
|
9.20
|
7.50
|
9.20
|
7.72
|
9.20
|
5,600
|
|
|
11/5/2021
|
-1.40 / -14.89%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
26,600
|
|
|
11/4/2021
|
+1.10 / +12.94%
|
9.70
|
9.70
|
8.50
|
9.60
|
9.40
|
9.60
|
22,100
|
|
|
11/3/2021
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
26,300
|
|
|
11/2/2021
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1,300
|
|
|
11/1/2021
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
10/29/2021
|
-0.80 / -12.31%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
500
|
|
|
10/27/2021
|
-0.10 / -1.52%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
2,600
|
|
|
10/26/2021
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
10/25/2021
|
-0.30 / -4.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
1,100
|
|
|
10/22/2021
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
16,800
|
|
|
10/21/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
10/20/2021
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
10/19/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.50
|
6.30
|
900
|
|
|
10/18/2021
|
+0.20 / +3.28%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
11,100
|
|
|
10/15/2021
|
+0.20 / +3.45%
|
6.50
|
6.50
|
5.90
|
6.00
|
6.10
|
6.00
|
900
|
|
|
10/14/2021
|
-0.70 / -10.61%
|
6.00
|
6.50
|
5.80
|
5.90
|
5.80
|
5.90
|
3,700
|
|
|
10/13/2021
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
5.80
|
6.70
|
5.80
|
6.70
|
6.00
|
6.70
|
400
|
|
|
10/11/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
10/8/2021
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
10/7/2021
|
+0.30 / +4.69%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
400
|
|
|
10/6/2021
|
-1.00 / -14.49%
|
6.80
|
6.80
|
5.90
|
5.90
|
6.40
|
5.90
|
2,700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.90
|
6.50
|
4,700
|
|
|