Closing price on 4/3/2024
|
|
Open |
5.60 |
High |
5.80 |
Low |
4.90 |
Volume |
31,600 |
Split-adjusted Price |
4.90 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2024
|
-0.50 / -9.26%
|
5.60
|
5.80
|
4.90
|
4.90
|
5.10
|
4.90
|
31,600
|
|
4/2/2024
|
+0.50 / +10.00%
|
5.10
|
5.70
|
5.10
|
5.50
|
5.40
|
5.50
|
10,700
|
|
4/1/2024
|
+0.20 / +4.17%
|
4.90
|
5.40
|
4.90
|
5.00
|
5.00
|
5.00
|
148,100
|
|
3/29/2024
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.90
|
4,800
|
|
3/28/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
49,600
|
|
3/27/2024
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
24,100
|
|
3/26/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4,300
|
|
3/25/2024
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
53,400
|
|
3/22/2024
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
49,600
|
|
3/21/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.90
|
4.90
|
4.90
|
4.90
|
4,300
|
|
3/20/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,500
|
|
3/19/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.60
|
5.00
|
4.90
|
5.00
|
18,200
|
|
3/18/2024
|
-0.10 / -1.92%
|
5.00
|
5.10
|
4.80
|
5.10
|
5.00
|
5.10
|
20,500
|
|
3/15/2024
|
0.00 / 0.00%
|
5.20
|
5.60
|
4.90
|
5.00
|
5.20
|
5.00
|
26,500
|
|
3/14/2024
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.00
|
5.20
|
59,000
|
|
3/13/2024
|
-0.10 / -2.00%
|
4.80
|
5.30
|
4.80
|
4.90
|
4.90
|
4.90
|
32,800
|
|
3/12/2024
|
-0.10 / -2.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
5.00
|
4.90
|
56,300
|
|
3/11/2024
|
-0.80 / -14.04%
|
5.50
|
5.90
|
4.90
|
4.90
|
5.00
|
4.90
|
53,600
|
|
3/8/2024
|
0.00 / 0.00%
|
5.40
|
6.00
|
5.40
|
5.40
|
5.70
|
5.40
|
84,200
|
|
3/7/2024
|
+0.70 / +14.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.40
|
5.40
|
155,100
|
|
3/6/2024
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.70
|
4.90
|
9,200
|
|
3/5/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
6,100
|
|
3/4/2024
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
9,100
|
|
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
|
|
|