Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.20 | 0.25 | 6.33% | 3.95 | 4.20 | 3.95 | 2,518,381 |
| Jul 25 2024 | 3.95 | -0.20 | -4.82% | 4.20 | 4.20 | 3.90 | 3,006,390 |
| Jul 24 2024 | 4.15 | -0.35 | -7.78% | 4.50 | 4.50 | 4.10 | 4,850,525 |
| Jul 23 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.40 | 435,046 |
| Jul 22 2024 | 4.50 | -0.10 | -2.17% | 4.65 | 4.65 | 4.50 | 1,158,472 |
| Jul 19 2024 | 4.60 | 0.00 | 0.00% | 4.625 | 4.65 | 4.60 | 1,836,475 |
| Jul 18 2024 | 4.60 | 0.05 | 1.10% | 4.55 | 4.60 | 4.55 | 897,226 |
| Jul 17 2024 | 4.55 | 0.20 | 4.60% | 4.40 | 4.55 | 4.35 | 1,595,386 |
| Jul 16 2024 | 4.35 | -0.10 | -2.25% | 4.45 | 4.45 | 4.25 | 2,571,141 |
| Jul 15 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 1,047,994 |
| Jul 12 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 1,186,561 |
| Jul 11 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.40 | 1,558,593 |
| Jul 10 2024 | 4.45 | -0.15 | -3.26% | 4.60 | 4.60 | 4.45 | 1,019,972 |
| Jul 09 2024 | 4.60 | 0.05 | 1.10% | 4.55 | 4.60 | 4.55 | 617,560 |
| Jul 08 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.60 | 4.55 | 700,336 |
| Jul 05 2024 | 4.55 | -0.20 | -4.21% | 4.75 | 4.75 | 4.55 | 1,063,773 |
| Jul 04 2024 | 4.75 | -0.05 | -1.04% | 4.80 | 4.80 | 4.60 | 2,828,037 |
| Jul 03 2024 | 4.80 | -0.10 | -2.04% | 4.90 | 4.95 | 4.80 | 1,885,940 |
| Jul 02 2024 | 4.90 | 0.05 | 1.03% | 4.85 | 4.90 | 4.85 | 767,440 |
| Jul 01 2024 | 4.85 | 0.05 | 1.04% | 4.80 | 4.85 | 4.80 | 665,529 |
| Jun 28 2024 | 4.80 | 0.05 | 1.05% | 4.75 | 4.80 | 4.75 | 994,019 |
| Jun 27 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 683,478 |
| Jun 26 2024 | 4.75 | -0.05 | -1.04% | 4.80 | 4.80 | 4.75 | 898,004 |
| Jun 25 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 801,445 |
| Jun 24 2024 | 4.80 | 0.50 | 11.63% | 4.35 | 4.80 | 4.35 | 4,027,871 |
| Jun 21 2024 | 4.30 | 0.10 | 2.38% | 4.20 | 4.30 | 4.20 | 811,825 |
| Jun 20 2024 | 4.20 | -0.15 | -3.45% | 4.70 | 4.70 | 4.15 | 3,015,911 |
| Jun 19 2024 | 4.35 | -0.05 | -1.14% | 4.40 | 4.40 | 4.05 | 2,133,539 |
| Jun 18 2024 | 4.40 | -0.10 | -2.22% | 4.50 | 4.50 | 4.40 | 766,525 |
| Jun 17 2024 | 4.50 | -0.05 | -1.10% | 4.55 | 4.55 | 4.50 | 1,201,898 |
| Jun 14 2024 | 4.55 | 0.35 | 8.33% | 4.20 | 4.60 | 4.20 | 4,570,285 |
| Jun 13 2024 | 4.20 | 0.30 | 7.69% | 3.85 | 4.20 | 3.85 | 2,897,327 |
| Jun 12 2024 | 3.90 | 0.10 | 2.63% | 3.80 | 3.90 | 3.80 | 1,021,900 |
| Jun 11 2024 | 3.80 | 0.10 | 2.70% | 3.75 | 3.80 | 3.70 | 1,541,646 |
| Jun 10 2024 | 3.70 | 0.00 | 0.00% | 3.75 | 3.75 | 3.70 | 1,141,328 |
| Jun 07 2024 | 3.70 | -0.05 | -1.33% | 3.75 | 3.80 | 3.70 | 1,695,062 |
| Jun 06 2024 | 3.75 | -0.10 | -2.60% | 3.85 | 3.85 | 3.65 | 908,429 |
| Jun 05 2024 | 3.85 | 0.20 | 5.48% | 3.65 | 3.90 | 3.65 | 2,432,711 |
| Jun 04 2024 | 3.65 | -0.25 | -6.41% | 3.90 | 4.00 | 3.55 | 5,626,722 |
| Jun 03 2024 | 3.90 | -0.10 | -2.50% | 4.00 | 4.00 | 3.85 | 1,797,747 |
| May 31 2024 | 4.00 | 0.00 | 0.00% | 3.90 | 4.05 | 3.90 | 3,327,312 |
| May 30 2024 | 4.00 | 0.25 | 6.67% | 3.80 | 4.00 | 3.70 | 5,870,102 |
| May 29 2024 | 3.75 | -0.20 | -5.06% | 3.95 | 3.95 | 3.75 | 3,960,487 |
| May 28 2024 | 3.95 | -0.10 | -2.47% | 4.10 | 4.10 | 3.95 | 4,204,184 |
| May 24 2024 | 4.05 | -0.20 | -4.71% | 4.25 | 4.25 | 3.95 | 3,444,849 |
| May 23 2024 | 4.25 | -0.15 | -3.41% | 4.60 | 4.60 | 4.05 | 6,065,580 |
| May 22 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.65 | 4.35 | 3,679,273 |
| May 21 2024 | 4.40 | 0.34 | 8.37% | 4.10 | 4.40 | 4.10 | 8,465,500 |
| May 20 2024 | 4.06 | 0.36 | 9.73% | 3.70 | 4.10 | 3.70 | 7,590,170 |
| May 17 2024 | 3.70 | -0.20 | -5.13% | 3.90 | 3.90 | 3.45 | 15,351,227 |
| May 16 2024 | 3.90 | -0.35 | -8.24% | 4.25 | 4.25 | 3.65 | 14,926,299 |
| May 15 2024 | 4.25 | -0.10 | -2.30% | 4.35 | 4.35 | 4.25 | 4,086,927 |
| May 14 2024 | 4.35 | -0.30 | -6.45% | 4.65 | 4.65 | 4.35 | 5,984,620 |
| May 13 2024 | 4.65 | 0.05 | 1.09% | 4.60 | 4.70 | 4.55 | 3,531,234 |
| May 10 2024 | 4.60 | 0.10 | 2.22% | 4.45 | 4.60 | 4.25 | 14,068,142 |
| May 09 2024 | 4.50 | -0.75 | -14.29% | 5.00 | 5.025 | 4.35 | 12,297,831 |
| May 08 2024 | 5.25 | 0.05 | 0.96% | 5.20 | 5.25 | 5.20 | 1,294,196 |
| May 07 2024 | 5.20 | 0.10 | 1.96% | 5.10 | 5.25 | 5.10 | 1,174,842 |
| May 03 2024 | 5.10 | -0.15 | -2.86% | 5.25 | 5.25 | 5.05 | 1,758,006 |
| May 02 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 575,481 |
| May 01 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.30 | 5.25 | 1,722,346 |
| Apr 30 2024 | 5.30 | -0.20 | -3.64% | 5.50 | 5.50 | 5.30 | 2,688,124 |
| Apr 29 2024 | 5.50 | 0.15 | 2.80% | 5.80 | 5.85 | 5.50 | 6,744,024 |
