Closing price on 3/1/2024
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.90 |
Volume |
8,500 |
Split-adjusted Price |
4.90 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2024
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
8,500
|
|
2/29/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3,000
|
|
2/28/2024
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1,000
|
|
2/27/2024
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
13,500
|
|
2/26/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
800
|
|
2/23/2024
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
16,900
|
|
2/22/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
10,900
|
|
2/21/2024
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
500
|
|
2/20/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
2,700
|
|
2/19/2024
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
53,600
|
|
2/16/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4,000
|
|
2/15/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
200
|
|
2/7/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
12,800
|
|
2/6/2024
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
14,000
|
|
2/5/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
2,000
|
|
2/2/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
2/1/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
9,500
|
|
1/29/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
26,900
|
|
1/26/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
47,000
|
|
1/24/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
5,400
|
|
1/23/2024
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
200
|
|
1/22/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
3,700
|
|
1/19/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
200
|
|
1/18/2024
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
300
|
|
1/17/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
300
|
|
1/15/2024
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3,800
|
|
|