Closing price on 9/13/2024
|
|
Open |
5.00 |
High |
5.10 |
Low |
5.00 |
Volume |
46,200 |
Split-adjusted Price |
5.10 |
|
|
MTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2024
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
46,200
|
|
9/12/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
1,000
|
|
9/11/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
200
|
|
9/10/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
500
|
|
9/9/2024
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,100
|
|
9/6/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
4,500
|
|
9/5/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,000
|
|
9/4/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
12,400
|
|
8/30/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,400
|
|
8/29/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5,600
|
|
8/28/2024
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
13,700
|
|
8/27/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
1,800
|
|
8/26/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/23/2024
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
6,100
|
|
8/22/2024
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,000
|
|
8/21/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
300
|
|
8/20/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
500
|
|
8/19/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
5,100
|
|
8/16/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5,000
|
|
8/15/2024
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
8,400
|
|
8/14/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.80
|
5.00
|
4.80
|
5.00
|
33,300
|
|
8/13/2024
|
+0.40 / +8.51%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
7,500
|
|
8/12/2024
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
10,500
|
|
8/9/2024
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.90
|
5.30
|
4.90
|
5.30
|
8,800
|
|
8/8/2024
|
-0.40 / -7.69%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.90
|
4.80
|
33,000
|
|
8/7/2024
|
-0.20 / -3.45%
|
6.50
|
6.50
|
5.10
|
5.60
|
5.20
|
5.60
|
6,600
|
|
8/6/2024
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
200
|
|
8/5/2024
|
-0.80 / -12.90%
|
5.40
|
6.10
|
5.30
|
5.40
|
5.50
|
5.40
|
9,000
|
|
8/2/2024
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
13,400
|
|
8/1/2024
|
-0.90 / -14.75%
|
6.10
|
6.10
|
5.20
|
5.20
|
5.40
|
5.20
|
6,200
|
|
|