Closing price on 4/4/2023
|
|
Open |
4.10 |
High |
4.20 |
Low |
4.10 |
Volume |
37,300 |
Split-adjusted Price |
4.20 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/8/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
21,800
|
|
3/7/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
4,200
|
|
3/6/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
27,400
|
|
3/3/2023
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
14,900
|
|
3/2/2023
|
-0.60 / -13.04%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
44,300
|
|
3/1/2023
|
-0.70 / -13.21%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
10,900
|
|
2/28/2023
|
-0.80 / -14.55%
|
6.30
|
6.30
|
4.70
|
4.70
|
5.30
|
4.70
|
41,600
|
|
2/27/2023
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
120,500
|
|
2/24/2023
|
+0.60 / +14.29%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
8,900
|
|
2/23/2023
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
21,400
|
|
2/22/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|