|
Closing price on 9/28/2021
|
|
| Open |
6.30 |
| High |
7.20 |
| Low |
6.20 |
| Volume |
21,200 |
| Split-adjusted Price |
6.60 |
|
|
MTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.30 / +4.76%
|
6.30
|
7.20
|
6.20
|
6.60
|
7.10
|
6.60
|
21,200
|
|
|
9/27/2021
|
-0.80 / -11.43%
|
6.80
|
6.80
|
6.00
|
6.20
|
6.30
|
6.20
|
6,200
|
|
|
9/24/2021
|
+0.50 / +7.94%
|
7.10
|
7.10
|
6.80
|
6.80
|
7.00
|
6.80
|
3,100
|
|
|
9/23/2021
|
+0.80 / +13.56%
|
5.90
|
6.70
|
5.80
|
6.70
|
6.30
|
6.70
|
14,700
|
|
|
9/22/2021
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.50
|
5.90
|
5.90
|
5.90
|
3,300
|
|
|
9/21/2021
|
-0.50 / -7.81%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3,700
|
|
|
9/20/2021
|
-0.20 / -3.28%
|
6.80
|
6.80
|
5.90
|
5.90
|
6.40
|
5.90
|
2,100
|
|
|
9/17/2021
|
-0.60 / -8.82%
|
7.70
|
7.70
|
5.80
|
6.20
|
6.10
|
6.20
|
8,000
|
|
|
9/16/2021
|
+0.80 / +13.33%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
5,600
|
|
|
9/15/2021
|
+0.80 / +14.81%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.00
|
6.20
|
13,800
|
|
|
9/14/2021
|
+0.70 / +14.00%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.40
|
5.70
|
11,000
|
|
|
9/13/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|
9/10/2021
|
-0.30 / -5.66%
|
5.60
|
5.60
|
4.80
|
5.00
|
5.00
|
5.00
|
2,500
|
|
|
9/9/2021
|
-0.50 / -9.09%
|
5.90
|
5.90
|
4.70
|
5.00
|
5.30
|
5.00
|
1,000
|
|
|
9/8/2021
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
200
|
|
|
9/7/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|
9/6/2021
|
-0.50 / -9.09%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,000
|
|
|
9/1/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
8/31/2021
|
-0.30 / -4.92%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.50
|
5.80
|
200
|
|
|
8/30/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/27/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/26/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/18/2021
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
200
|
|
|
8/17/2021
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
8/16/2021
|
+0.30 / +5.45%
|
5.60
|
6.20
|
5.60
|
5.80
|
5.70
|
5.80
|
2,900
|
|
|