Closing price on 12/8/2023
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.80 |
Volume |
100 |
Split-adjusted Price |
4.80 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/28/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
3,500
|
|
11/27/2023
|
-0.20 / -4.00%
|
4.70
|
4.80
|
4.50
|
4.80
|
4.60
|
4.80
|
28,500
|
|
11/24/2023
|
-0.80 / -13.79%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
19,400
|
|
11/23/2023
|
+0.50 / +9.80%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
5.60
|
62,800
|
|
11/22/2023
|
+0.60 / +13.04%
|
4.70
|
5.20
|
4.70
|
5.20
|
5.10
|
5.20
|
18,200
|
|
11/21/2023
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.60
|
4.80
|
1,200
|
|
11/20/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.50
|
4.70
|
8,600
|
|
11/17/2023
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
1,800
|
|
11/16/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
1,100
|
|
11/15/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
7,600
|
|
11/14/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3,800
|
|
11/13/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.70
|
4.60
|
2,400
|
|
11/10/2023
|
-0.10 / -2.08%
|
4.70
|
5.10
|
4.60
|
4.70
|
4.60
|
4.70
|
15,300
|
|
11/9/2023
|
-0.80 / -14.29%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
42,400
|
|
11/8/2023
|
+0.20 / +3.92%
|
5.80
|
5.80
|
4.90
|
5.30
|
5.60
|
5.30
|
29,600
|
|
11/7/2023
|
+0.60 / +13.04%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.10
|
5.20
|
67,400
|
|
11/6/2023
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.60
|
4.80
|
78,400
|
|
11/3/2023
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
37,400
|
|
11/2/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
19,900
|
|
11/1/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
18,900
|
|
10/31/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
27,700
|
|
10/30/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
800
|
|
|