Closing price on 5/25/2023
|
|
Open |
6.00 |
High |
6.70 |
Low |
6.00 |
Volume |
114,900 |
Split-adjusted Price |
6.70 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2023
|
+0.80 / +13.56%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.60
|
6.70
|
114,900
|
|
5/24/2023
|
+0.70 / +13.21%
|
5.60
|
6.00
|
5.40
|
6.00
|
5.90
|
6.00
|
75,200
|
|
5/23/2023
|
+0.70 / +14.89%
|
4.70
|
5.40
|
4.70
|
5.40
|
5.30
|
5.40
|
30,000
|
|
5/22/2023
|
+0.60 / +13.64%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.70
|
5.00
|
21,500
|
|
5/19/2023
|
+0.10 / +2.17%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.40
|
4.70
|
13,000
|
|
5/18/2023
|
+0.50 / +11.90%
|
4.30
|
4.80
|
4.30
|
4.70
|
4.60
|
4.70
|
32,300
|
|
5/17/2023
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
11,300
|
|
5/16/2023
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
300
|
|
5/15/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
6,700
|
|
5/12/2023
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
3,100
|
|
5/11/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
5/10/2023
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
4.40
|
9,000
|
|
5/9/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
5/8/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,100
|
|
5/5/2023
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
1,700
|
|
5/4/2023
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.30
|
4.40
|
2,900
|
|
4/28/2023
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.30
|
4.20
|
4,100
|
|
4/27/2023
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.50
|
4.60
|
4,500
|
|
4/26/2023
|
-0.60 / -11.76%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.80
|
4.50
|
5,900
|
|
4/25/2023
|
-0.10 / -1.85%
|
5.30
|
5.30
|
4.90
|
5.30
|
5.10
|
5.30
|
5,300
|
|
4/24/2023
|
+0.50 / +10.20%
|
5.10
|
5.50
|
5.00
|
5.40
|
5.40
|
5.40
|
39,500
|
|
4/21/2023
|
+0.60 / +13.95%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
4.90
|
31,600
|
|
4/20/2023
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
2,500
|
|
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
|
|
|