Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTL.DB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 105.85 | 0.13 | 0.12% | 105.89 | 105.89 | 105.85 | 9,000 |
| Jun 24 2024 | 105.72 | 0.72 | 0.69% | 105.72 | 105.72 | 105.72 | 16,000 |
| Jun 21 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0 |
| Jun 20 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0 |
| Jun 19 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0 |
| Jun 18 2024 | 105.00 | -0.52 | -0.49% | 105.25 | 105.25 | 105.00 | 8,000 |
| Jun 17 2024 | 105.52 | 0.00 | 0.00% | 105.52 | 105.52 | 105.52 | 0 |
| Jun 14 2024 | 105.52 | -0.98 | -0.92% | 105.72 | 105.72 | 105.52 | 12,000 |
| Jun 13 2024 | 106.50 | -0.50 | -0.47% | 106.00 | 106.50 | 106.00 | 94,000 |
| Jun 12 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0 |
| Jun 11 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0 |
| Jun 10 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 83,000 |
| Jun 07 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0 |
| Jun 06 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0 |
| Jun 05 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0 |
| Jun 04 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0 |
| Jun 03 2024 | 107.00 | -0.50 | -0.47% | 107.00 | 107.00 | 107.00 | 15,000 |
| May 31 2024 | 107.50 | 0.50 | 0.47% | 107.00 | 107.50 | 107.00 | 146,000 |
| May 30 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0 |
| May 29 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 10,000 |
| May 28 2024 | 107.00 | -1.00 | -0.93% | 107.00 | 107.00 | 107.00 | 50,000 |
| May 27 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 108.00 | 108.00 | 0 |
| May 24 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 108.00 | 108.00 | 0 |
| May 23 2024 | 108.00 | 1.72 | 1.62% | 108.00 | 108.00 | 108.00 | 20,000 |
| May 22 2024 | 106.28 | -4.22 | -3.82% | 106.28 | 106.28 | 106.28 | 4,000 |
| May 21 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 17 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 16 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 15 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 14 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 13 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 10 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 09 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 08 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 07 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 06 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 03 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 02 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| May 01 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 110.50 | 0 |
| Apr 30 2024 | 110.50 | -2.15 | -1.91% | 107.00 | 110.50 | 106.15 | 154,000 |
| Apr 29 2024 | 112.65 | 0.00 | 0.00% | 112.65 | 112.65 | 112.65 | 0 |
| Apr 26 2024 | 112.65 | 0.00 | 0.00% | 112.65 | 112.65 | 112.65 | 0 |
| Apr 25 2024 | 112.65 | 0.00 | 0.00% | 112.65 | 112.65 | 112.65 | 0 |
| Apr 24 2024 | 112.65 | -0.35 | -0.31% | 113.00 | 113.00 | 112.65 | 29,000 |
| Apr 23 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 14,000 |
| Apr 22 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 500 |
| Apr 19 2024 | 113.00 | 0.00 | 0.00% | 112.99 | 113.00 | 112.99 | 19,000 |
| Apr 18 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 17 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 16 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 15 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 12 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 11 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 10 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 09 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 08 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 05 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 04 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 03 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 02 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 0 |
| Apr 01 2024 | 113.00 | 0.03 | 0.03% | 113.00 | 113.00 | 113.00 | 10,000 |
| Mar 28 2024 | 112.97 | 0.00 | 0.00% | 112.97 | 112.97 | 112.97 | 0 |
