Closing price on 5/24/2024
|
|
Open |
10.20 |
High |
10.30 |
Low |
9.00 |
Volume |
20,300 |
Split-adjusted Price |
10.20 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
+0.80 / +8.51%
|
10.20
|
10.30
|
9.00
|
10.20
|
9.30
|
10.20
|
20,300
|
|
5/23/2024
|
+1.20 / +14.63%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.40
|
9.40
|
133,400
|
|
5/22/2024
|
-0.50 / -5.81%
|
8.60
|
9.00
|
8.00
|
8.10
|
8.20
|
8.10
|
24,300
|
|
5/21/2024
|
+0.50 / +5.95%
|
9.00
|
9.00
|
8.10
|
8.90
|
8.60
|
8.90
|
57,500
|
|
5/20/2024
|
+1.10 / +14.10%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.40
|
8.90
|
44,900
|
|
5/17/2024
|
-1.30 / -14.44%
|
7.70
|
8.00
|
7.70
|
7.70
|
7.80
|
7.70
|
82,400
|
|
5/16/2024
|
+0.60 / +7.41%
|
9.30
|
9.30
|
8.70
|
8.70
|
9.00
|
8.70
|
7,300
|
|
5/15/2024
|
+1.00 / +13.89%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.10
|
8.20
|
19,200
|
|
5/14/2024
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.00
|
7.80
|
7.20
|
7.80
|
92,600
|
|
5/13/2024
|
+0.50 / +6.67%
|
7.50
|
8.20
|
7.50
|
8.00
|
7.70
|
8.00
|
19,800
|
|
5/10/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.30
|
8.00
|
7.50
|
8.00
|
63,200
|
|
5/9/2024
|
-0.70 / -8.14%
|
8.80
|
8.80
|
7.40
|
7.90
|
7.90
|
7.90
|
39,600
|
|
5/8/2024
|
-0.20 / -2.30%
|
8.70
|
9.90
|
7.50
|
8.50
|
8.60
|
8.50
|
37,700
|
|
5/7/2024
|
+0.20 / +2.60%
|
8.80
|
8.80
|
7.90
|
7.90
|
8.70
|
7.90
|
246,100
|
|
5/6/2024
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
16,300
|
|
5/3/2024
|
+0.80 / +13.56%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
50,700
|
|
5/2/2024
|
+0.70 / +13.46%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
66,800
|
|
4/26/2024
|
+0.70 / +14.58%
|
4.80
|
5.50
|
4.80
|
5.50
|
5.20
|
5.50
|
118,900
|
|
4/25/2024
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.80
|
4.90
|
40,300
|
|
4/24/2024
|
-0.60 / -10.71%
|
5.40
|
5.60
|
4.90
|
5.00
|
5.20
|
5.00
|
120,100
|
|
4/23/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.40
|
5.50
|
5.60
|
5.50
|
135,600
|
|
4/22/2024
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
74,900
|
|
4/19/2024
|
0.00 / 0.00%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.80
|
5.20
|
5,300
|
|
4/17/2024
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
20,200
|
|
4/16/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
36,200
|
|
4/15/2024
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
5.10
|
32,300
|
|
4/12/2024
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
9,600
|
|
4/11/2024
|
+0.10 / +2.00%
|
5.10
|
5.10
|
4.60
|
5.10
|
5.00
|
5.10
|
30,500
|
|
4/10/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3,800
|
|
4/9/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
18,500
|
|
|