Closing price on 4/19/2023
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.00 |
Volume |
16,100 |
Split-adjusted Price |
4.30 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2023
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.00
|
4.30
|
16,100
|
|
4/18/2023
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
4.40
|
16,200
|
|
4/17/2023
|
-0.30 / -6.38%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
37,300
|
|
4/14/2023
|
-0.80 / -14.55%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.70
|
4.70
|
1,900
|
|
4/13/2023
|
-0.80 / -14.04%
|
5.00
|
6.40
|
4.90
|
4.90
|
5.50
|
4.90
|
84,600
|
|
4/12/2023
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.20
|
5.90
|
5.70
|
5.90
|
80,500
|
|
4/11/2023
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
19,600
|
|
4/10/2023
|
+0.60 / +14.29%
|
4.20
|
4.80
|
4.20
|
4.80
|
4.60
|
4.80
|
36,500
|
|
4/7/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
4,900
|
|
4/6/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10,800
|
|
4/5/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
11,000
|
|
4/4/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
37,300
|
|
4/3/2023
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
22,000
|
|
3/31/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
19,700
|
|
3/30/2023
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
3,100
|
|
3/29/2023
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
21,700
|
|
3/28/2023
|
-0.20 / -4.76%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.20
|
4.00
|
200
|
|
3/27/2023
|
+0.30 / +7.69%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
50,500
|
|
3/24/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,800
|
|
3/23/2023
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,000
|
|
3/22/2023
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
3/21/2023
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
3/20/2023
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
3/17/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,700
|
|
3/16/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
11,600
|
|
3/15/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,000
|
|
3/14/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
21,600
|
|
3/13/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
12,400
|
|
3/10/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
30,200
|
|
3/9/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
7,000
|
|
|