|
Closing price on 8/14/2025
|
|
| Open |
6.40 |
| High |
7.00 |
| Low |
6.40 |
| Volume |
15,500 |
| Split-adjusted Price |
7.00 |
|
|
MTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
+0.50 / +7.69%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.60
|
7.00
|
15,500
|
|
|
8/13/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
18,800
|
|
|
8/12/2025
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
1,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
8/8/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
2,200
|
|
|
8/7/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,500
|
|
|
8/6/2025
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.40
|
6.60
|
1,100
|
|
|
8/5/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.60
|
6.20
|
6.60
|
21,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
8/1/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
500
|
|
|
7/31/2025
|
+0.50 / +7.94%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
700
|
|
|
7/30/2025
|
-0.50 / -7.46%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,500
|
|
|
7/29/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,700
|
|
|
7/28/2025
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
7/25/2025
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.40
|
6.80
|
3,300
|
|
|
7/24/2025
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
2,100
|
|
|
7/23/2025
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,100
|
|
|
7/22/2025
|
-0.10 / -1.49%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.50
|
6.60
|
1,200
|
|
|
7/21/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/18/2025
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
3,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,000
|
|
|
7/16/2025
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
100
|
|
|
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
|
|
|