|
Closing price on 7/15/2025
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
2,100 |
| Split-adjusted Price |
6.20 |
|
|
MTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
2,100
|
|
|
7/14/2025
|
-0.20 / -3.13%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
1,200
|
|
|
7/11/2025
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/10/2025
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.00
|
6.70
|
6.20
|
6.70
|
32,200
|
|
|
7/9/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/8/2025
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.40
|
6.70
|
2,100
|
|
|
7/7/2025
|
-0.20 / -2.90%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.30
|
6.70
|
14,100
|
|
|
7/4/2025
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
30,100
|
|
|
7/3/2025
|
+0.90 / +14.75%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.40
|
7.00
|
4,100
|
|
|
7/2/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
7/1/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
6/30/2025
|
-0.10 / -1.61%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
7,500
|
|
|
6/27/2025
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.20
|
6.40
|
900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
6/25/2025
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
700
|
|
|
6/24/2025
|
+0.20 / +3.17%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.00
|
6.50
|
2,100
|
|
|
6/23/2025
|
-0.30 / -4.41%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
6.50
|
2,200
|
|
|
6/20/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
6/19/2025
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
6/18/2025
|
-0.20 / -2.90%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.30
|
6.70
|
5,000
|
|
|
6/17/2025
|
+0.70 / +11.11%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.90
|
7.00
|
1,600
|
|
|
6/16/2025
|
+0.30 / +4.35%
|
6.10
|
7.20
|
6.10
|
7.20
|
6.30
|
7.20
|
17,900
|
|
|
6/13/2025
|
+0.90 / +14.29%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.90
|
7.20
|
1,800
|
|
|
6/12/2025
|
+0.80 / +13.11%
|
6.20
|
6.90
|
6.10
|
6.90
|
6.30
|
6.90
|
7,800
|
|
|
6/11/2025
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
11,800
|
|
|
6/10/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
10,600
|
|
|
6/9/2025
|
-1.00 / -13.89%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
51,100
|
|
|
6/6/2025
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.20
|
7.00
|
500
|
|
|
6/5/2025
|
+0.90 / +14.06%
|
6.40
|
7.30
|
6.10
|
7.30
|
7.20
|
7.30
|
93,300
|
|
|
6/4/2025
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.40
|
6.30
|
3,200
|
|
|