Closing price on 7/8/2024
|
|
Open |
6.40 |
High |
7.10 |
Low |
6.40 |
Volume |
1,100 |
Split-adjusted Price |
7.10 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/12/2024
|
-0.60 / -8.22%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.80
|
6.70
|
6,200
|
|
6/11/2024
|
-1.20 / -14.29%
|
8.30
|
8.30
|
7.20
|
7.20
|
7.30
|
7.20
|
19,800
|
|
6/10/2024
|
+0.90 / +12.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
6/7/2024
|
+0.40 / +5.33%
|
6.70
|
7.90
|
6.60
|
7.90
|
7.50
|
7.90
|
5,800
|
|
6/6/2024
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4,600
|
|
6/5/2024
|
-0.60 / -7.59%
|
8.60
|
8.60
|
7.30
|
7.30
|
7.70
|
7.30
|
600
|
|
6/4/2024
|
+0.20 / +2.56%
|
8.50
|
8.50
|
7.10
|
8.00
|
7.90
|
8.00
|
300
|
|
6/3/2024
|
+0.30 / +3.57%
|
9.30
|
9.30
|
7.20
|
8.70
|
7.80
|
8.70
|
23,300
|
|
5/31/2024
|
+0.60 / +7.23%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.40
|
8.90
|
900
|
|
5/30/2024
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.20
|
8.90
|
8.30
|
8.90
|
12,300
|
|
5/29/2024
|
0.00 / 0.00%
|
9.60
|
10.60
|
8.40
|
9.60
|
8.90
|
9.60
|
8,700
|
|
5/28/2024
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
9.50
|
300
|
|
|