Closing price on 5/9/2024
|
|
Open |
8.80 |
High |
8.80 |
Low |
7.40 |
Volume |
39,600 |
Split-adjusted Price |
7.90 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/8/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
39,200
|
|
4/5/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
12,700
|
|
4/4/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
31,000
|
|
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
|
|
|