Closing price on 6/30/2023
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.70 |
Volume |
1,000 |
Split-adjusted Price |
4.70 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,000
|
|
6/29/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
7,900
|
|
6/28/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3,500
|
|
6/27/2023
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.80
|
5.00
|
600
|
|
6/26/2023
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1,700
|
|
6/23/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
3,500
|
|
6/22/2023
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2,400
|
|
6/21/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
8,100
|
|
6/20/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.80
|
4.90
|
8,900
|
|
6/19/2023
|
-0.30 / -6.00%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.90
|
4.70
|
2,500
|
|
6/16/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
9,500
|
|
6/15/2023
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.00
|
4.90
|
9,900
|
|
6/14/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
33,100
|
|
6/13/2023
|
+0.40 / +8.51%
|
4.90
|
5.10
|
4.70
|
5.10
|
5.00
|
5.10
|
33,300
|
|
6/12/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
13,400
|
|
6/9/2023
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
15,700
|
|
6/8/2023
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
7,900
|
|
6/7/2023
|
+0.20 / +4.26%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
29,200
|
|
6/6/2023
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
18,200
|
|
6/5/2023
|
-0.20 / -4.26%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.70
|
4.50
|
32,000
|
|
6/2/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
13,400
|
|
6/1/2023
|
-0.10 / -2.04%
|
5.20
|
5.20
|
4.70
|
4.80
|
4.80
|
4.80
|
20,700
|
|
5/31/2023
|
+0.30 / +6.52%
|
4.80
|
5.20
|
4.80
|
4.90
|
4.90
|
4.90
|
17,300
|
|
5/30/2023
|
+0.50 / +9.62%
|
5.10
|
5.80
|
4.50
|
5.70
|
4.60
|
5.70
|
138,800
|
|
5/29/2023
|
-0.90 / -14.75%
|
5.60
|
6.60
|
5.20
|
5.20
|
5.20
|
5.20
|
66,500
|
|
5/26/2023
|
-0.90 / -13.64%
|
6.70
|
6.70
|
5.70
|
5.70
|
6.10
|
5.70
|
17,800
|
|
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
|
|
|