Closing price on 7/24/2024
|
|
Open |
6.40 |
High |
6.40 |
Low |
6.40 |
Volume |
500 |
Split-adjusted Price |
6.40 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
7/23/2024
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.40
|
6.30
|
400
|
|
7/22/2024
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
7/19/2024
|
-0.50 / -7.81%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.10
|
5.90
|
5,700
|
|
7/18/2024
|
-0.30 / -4.48%
|
6.20
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
1,200
|
|
7/17/2024
|
-0.50 / -7.35%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.70
|
6.30
|
3,300
|
|
7/16/2024
|
+0.10 / +1.49%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
1,300
|
|
7/15/2024
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.70
|
7.00
|
300
|
|
7/12/2024
|
-0.10 / -1.47%
|
7.30
|
7.30
|
6.70
|
6.70
|
7.00
|
6.70
|
200
|
|
7/11/2024
|
+0.80 / +11.94%
|
6.90
|
7.50
|
6.60
|
7.50
|
6.80
|
7.50
|
3,600
|
|
7/10/2024
|
-0.70 / -9.72%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.70
|
6.50
|
3,600
|
|
7/9/2024
|
+0.20 / +3.08%
|
6.70
|
7.40
|
6.70
|
6.70
|
7.20
|
6.70
|
3,300
|
|
7/8/2024
|
+0.20 / +2.90%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.50
|
7.10
|
1,100
|
|
7/5/2024
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.90
|
6.70
|
6,000
|
|
7/4/2024
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
6.80
|
2,600
|
|
7/3/2024
|
+0.10 / +1.41%
|
7.20
|
7.40
|
6.40
|
7.20
|
7.00
|
7.20
|
6,800
|
|
7/2/2024
|
-0.70 / -8.97%
|
7.60
|
8.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4,300
|
|
7/1/2024
|
+1.00 / +14.49%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.80
|
7.90
|
17,900
|
|
6/28/2024
|
+0.90 / +14.29%
|
6.30
|
7.20
|
6.30
|
7.20
|
6.90
|
7.20
|
13,300
|
|
6/27/2024
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.30
|
6.50
|
3,400
|
|
6/26/2024
|
-0.10 / -1.41%
|
6.40
|
7.00
|
6.20
|
7.00
|
6.40
|
7.00
|
600
|
|
6/25/2024
|
+0.50 / +7.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
6/24/2024
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,300
|
|
6/21/2024
|
-0.20 / -2.86%
|
6.40
|
7.10
|
6.40
|
6.80
|
6.80
|
6.80
|
1,000
|
|
6/20/2024
|
+0.80 / +12.31%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.00
|
7.30
|
300
|
|
6/19/2024
|
-0.50 / -6.85%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.50
|
6.80
|
1,200
|
|
6/18/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
6/17/2024
|
-0.70 / -9.09%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.30
|
7.00
|
6,100
|
|
6/14/2024
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
6/13/2024
|
+0.70 / +10.29%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.60
|
7.50
|
1,200
|
|
|