Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 12.86 | -0.06 | -0.46% | 12.92 | 12.97 | 12.84 | 167,390 |
| May 15 2024 | 12.92 | 0.09 | 0.70% | 12.90 | 12.94 | 12.86 | 142,741 |
| May 14 2024 | 12.83 | 0.08 | 0.63% | 12.76 | 12.85 | 12.75 | 223,714 |
| May 13 2024 | 12.75 | 0.04 | 0.31% | 12.77 | 12.80 | 12.70 | 204,872 |
| May 10 2024 | 12.71 | -0.07 | -0.55% | 12.78 | 12.83 | 12.66 | 181,359 |
| May 09 2024 | 12.78 | 0.04 | 0.31% | 12.81 | 12.84 | 12.70 | 328,474 |
| May 08 2024 | 12.74 | 0.05 | 0.39% | 12.65 | 12.77 | 12.65 | 135,005 |
| May 07 2024 | 12.69 | -0.15 | -1.17% | 12.82 | 12.87 | 12.68 | 239,490 |
| May 06 2024 | 12.84 | 0.23 | 1.82% | 12.68 | 12.87 | 12.65 | 229,647 |
| May 03 2024 | 12.61 | 0.07 | 0.56% | 12.59 | 12.76 | 12.59 | 228,733 |
| May 02 2024 | 12.54 | -0.01 | -0.08% | 12.55 | 12.62 | 12.47 | 260,714 |
| May 01 2024 | 12.55 | -0.23 | -1.80% | 12.76 | 12.76 | 12.54 | 422,603 |
| Apr 30 2024 | 12.78 | -0.36 | -2.74% | 13.09 | 13.09 | 12.76 | 537,062 |
| Apr 29 2024 | 13.14 | 0.02 | 0.15% | 13.14 | 13.17 | 12.92 | 360,065 |
| Apr 26 2024 | 13.12 | 0.00 | 0.00% | 13.12 | 13.12 | 13.12 | 0 |
| Apr 25 2024 | 13.12 | -1.31 | -9.08% | 13.74 | 13.74 | 12.90 | 1,339,602 |
| Apr 24 2024 | 14.43 | -0.14 | -0.96% | 14.54 | 14.63 | 14.36 | 113,199 |
| Apr 23 2024 | 14.57 | 0.19 | 1.32% | 14.40 | 14.60 | 14.37 | 47,496 |
| Apr 22 2024 | 14.38 | 0.06 | 0.42% | 14.31 | 14.40 | 14.30 | 63,796 |
| Apr 19 2024 | 14.32 | 0.02 | 0.14% | 14.25 | 14.40 | 14.24 | 91,065 |
| Apr 18 2024 | 14.30 | -0.01 | -0.07% | 14.36 | 14.44 | 14.27 | 86,403 |
| Apr 17 2024 | 14.31 | -0.38 | -2.59% | 14.69 | 14.71 | 14.31 | 149,570 |
| Apr 16 2024 | 14.69 | 0.09 | 0.62% | 14.64 | 14.73 | 14.53 | 116,502 |
| Apr 15 2024 | 14.60 | -0.10 | -0.68% | 14.85 | 14.86 | 14.54 | 75,055 |
| Apr 12 2024 | 14.70 | -0.30 | -2.00% | 14.92 | 15.01 | 14.68 | 85,624 |
| Apr 11 2024 | 15.00 | 0.06 | 0.40% | 14.96 | 15.00 | 14.84 | 85,679 |
| Apr 10 2024 | 14.94 | -0.08 | -0.53% | 14.89 | 15.08 | 14.87 | 165,689 |
| Apr 09 2024 | 15.02 | 0.02 | 0.13% | 14.99 | 15.04 | 14.82 | 125,984 |
| Apr 08 2024 | 15.00 | 0.09 | 0.60% | 14.92 | 15.09 | 14.91 | 205,729 |
| Apr 05 2024 | 14.91 | 0.30 | 2.05% | 14.60 | 14.91 | 14.55 | 116,114 |
| Apr 04 2024 | 14.61 | -0.01 | -0.07% | 14.70 | 14.70 | 14.54 | 145,216 |
| Apr 03 2024 | 14.62 | 0.11 | 0.76% | 14.50 | 14.70 | 14.50 | 135,841 |
| Apr 02 2024 | 14.51 | -0.04 | -0.27% | 14.52 | 14.56 | 14.50 | 99,656 |
| Apr 01 2024 | 14.55 | 0.03 | 0.21% | 14.50 | 14.59 | 14.50 | 54,687 |
| Mar 28 2024 | 14.52 | -0.03 | -0.21% | 14.63 | 14.63 | 14.50 | 183,226 |
| Mar 27 2024 | 14.55 | 0.05 | 0.34% | 14.51 | 14.59 | 14.50 | 55,084 |
| Mar 26 2024 | 14.50 | 0.16 | 1.12% | 14.30 | 14.53 | 14.30 | 133,287 |
| Mar 25 2024 | 14.34 | -0.12 | -0.83% | 14.45 | 14.45 | 14.30 | 101,454 |
| Mar 22 2024 | 14.46 | -0.10 | -0.69% | 14.56 | 14.68 | 14.42 | 54,781 |
| Mar 21 2024 | 14.56 | -0.02 | -0.14% | 14.63 | 14.64 | 14.53 | 47,486 |
| Mar 20 2024 | 14.58 | 0.17 | 1.18% | 14.40 | 14.59 | 14.34 | 117,331 |
| Mar 19 2024 | 14.41 | -0.08 | -0.55% | 14.54 | 14.60 | 14.36 | 87,096 |
| Mar 18 2024 | 14.49 | 0.14 | 0.98% | 14.44 | 14.53 | 14.28 | 168,609 |
| Mar 15 2024 | 14.35 | -0.23 | -1.58% | 14.60 | 14.70 | 14.34 | 224,271 |
| Mar 14 2024 | 14.58 | -0.06 | -0.41% | 14.56 | 14.69 | 14.53 | 69,353 |
| Mar 13 2024 | 14.64 | -0.11 | -0.75% | 14.88 | 14.88 | 14.61 | 100,754 |
| Mar 12 2024 | 14.75 | -0.01 | -0.07% | 14.79 | 14.82 | 14.70 | 73,918 |
| Mar 11 2024 | 14.76 | 0.00 | 0.00% | 14.78 | 14.81 | 14.64 | 109,618 |
| Mar 08 2024 | 14.76 | -0.39 | -2.57% | 15.15 | 15.30 | 14.75 | 134,001 |
| Mar 07 2024 | 15.15 | -0.03 | -0.20% | 15.24 | 15.33 | 15.02 | 105,689 |
| Mar 06 2024 | 15.18 | 0.45 | 3.05% | 14.66 | 15.35 | 14.66 | 239,268 |
| Mar 05 2024 | 14.73 | -0.09 | -0.61% | 14.84 | 14.88 | 14.66 | 105,973 |
| Mar 04 2024 | 14.82 | -0.11 | -0.74% | 14.91 | 14.97 | 14.82 | 89,492 |
| Mar 01 2024 | 14.93 | -0.07 | -0.47% | 15.00 | 15.00 | 14.90 | 87,362 |
| Feb 29 2024 | 15.00 | 0.06 | 0.40% | 14.91 | 15.05 | 14.86 | 116,307 |
| Feb 28 2024 | 14.94 | -0.17 | -1.13% | 15.03 | 15.13 | 14.87 | 134,477 |
| Feb 27 2024 | 15.11 | 0.08 | 0.53% | 15.32 | 15.32 | 14.95 | 82,746 |
| Feb 26 2024 | 15.03 | -0.03 | -0.20% | 15.03 | 15.23 | 14.97 | 162,383 |
| Feb 23 2024 | 15.06 | -0.04 | -0.26% | 15.10 | 15.12 | 14.90 | 152,856 |
| Feb 22 2024 | 15.10 | 0.31 | 2.10% | 14.92 | 15.10 | 14.87 | 151,664 |
| Feb 21 2024 | 14.79 | -0.04 | -0.27% | 14.68 | 14.85 | 14.67 | 129,220 |
| Feb 20 2024 | 14.83 | -0.04 | -0.27% | 14.87 | 15.12 | 14.69 | 170,958 |
