|
Closing price on 6/7/2022
|
|
| Open |
5.30 |
| High |
6.20 |
| Low |
5.30 |
| Volume |
4,800 |
| Split-adjusted Price |
5.40 |
|
|
MTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.60 / -10.00%
|
5.30
|
6.20
|
5.30
|
5.40
|
5.70
|
5.40
|
4,800
|
|
|
6/6/2022
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
6.00
|
5.60
|
20,000
|
|
|
6/3/2022
|
-0.30 / -4.76%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
5,400
|
|
|
6/2/2022
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
2,000
|
|
|
6/1/2022
|
+0.30 / +4.55%
|
7.30
|
7.30
|
6.50
|
6.90
|
6.50
|
6.90
|
23,600
|
|
|
5/31/2022
|
-0.10 / -1.52%
|
7.40
|
7.40
|
6.40
|
6.50
|
6.60
|
6.50
|
23,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
6.50
|
6.70
|
6.60
|
6.70
|
34,300
|
|
|
5/27/2022
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.70
|
6.50
|
1,600
|
|
|
5/26/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
5,800
|
|
|
5/25/2022
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.20
|
6.80
|
6.60
|
6.80
|
12,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
|
5/23/2022
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
600
|
|
|
5/20/2022
|
-0.30 / -4.55%
|
7.10
|
7.10
|
6.20
|
6.30
|
6.30
|
6.30
|
2,600
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.10
|
6.70
|
6.60
|
6.70
|
2,200
|
|
|
5/18/2022
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
7,000
|
|
|
5/17/2022
|
-0.70 / -8.97%
|
6.70
|
7.30
|
6.70
|
7.10
|
7.00
|
7.10
|
24,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
5/13/2022
|
+0.90 / +13.04%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
|
5/12/2022
|
-0.10 / -1.35%
|
7.20
|
7.50
|
6.90
|
7.30
|
6.90
|
7.30
|
108,600
|
|
|
5/11/2022
|
+0.30 / +4.35%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.40
|
7.20
|
9,800
|
|
|
5/10/2022
|
+0.90 / +15.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
5/9/2022
|
-1.00 / -14.29%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
5/6/2022
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
5/4/2022
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.20
|
7.30
|
12,200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
6.20
|
7.10
|
6.20
|
7.00
|
7.00
|
7.00
|
13,900
|
|
|
4/28/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
7.00
|
6.80
|
13,400
|
|
|
4/27/2022
|
-0.90 / -11.84%
|
7.00
|
7.00
|
6.70
|
6.70
|
7.00
|
6.70
|
2,400
|
|
|
4/26/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
4/25/2022
|
+0.10 / +1.43%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.60
|
7.10
|
200
|
|
|