Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 1.34 | -0.070 | -4.96% | 1.40 | 1.42 | 1.33 | 1,608,889.00 |
| Jun 07 2024 | 1.41 | -0.150 | -9.62% | 1.55 | 1.58 | 1.26 | 3,045,502.00 |
| Jun 06 2024 | 1.56 | -0.020 | -1.27% | 1.57 | 1.59 | 1.53 | 1,563,833.00 |
| Jun 05 2024 | 1.58 | 0.020 | 1.28% | 1.56 | 1.60 | 1.55 | 3,524,509.00 |
| Jun 04 2024 | 1.56 | -0.010 | -0.64% | 1.57 | 1.59 | 1.53 | 2,218,565.00 |
| Jun 03 2024 | 1.57 | -0.090 | -5.42% | 1.67 | 1.70 | 1.56 | 3,870,080.00 |
| Jun 02 2024 | 1.66 | -0.010 | -0.60% | 1.68 | 1.74 | 1.62 | 6,390,463.00 |
| Jun 01 2024 | 1.67 | -0.100 | -5.65% | 1.77 | 1.77 | 1.60 | 8,822,926.00 |
| May 31 2024 | 1.77 | -0.130 | -6.84% | 1.90 | 1.91 | 1.75 | 2,250,812.00 |
| May 30 2024 | 1.90 | 0.040 | 2.15% | 1.86 | 1.99 | 1.85 | 2,225,434.00 |
| May 29 2024 | 1.86 | -0.030 | -1.59% | 1.89 | 1.93 | 1.85 | 1,044,404.00 |
| May 28 2024 | 1.89 | -0.020 | -1.05% | 1.90 | 1.92 | 1.83 | 1,401,034.00 |
| May 27 2024 | 1.91 | 0.040 | 2.14% | 1.87 | 1.94 | 1.85 | 1,031,525.00 |
| May 26 2024 | 1.87 | -0.040 | -2.09% | 1.92 | 1.92 | 1.85 | 783,238.00 |
| May 25 2024 | 1.91 | 0.020 | 1.06% | 1.90 | 1.95 | 1.89 | 730,523.00 |
| May 24 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.95 | 1.83 | 993,920.00 |
| May 23 2024 | 1.89 | -0.070 | -3.57% | 1.96 | 1.97 | 1.77 | 2,127,266.00 |
| May 22 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 2.01 | 1.91 | 1,834,189.00 |
| May 21 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 2.01 | 1.93 | 2,474,907.00 |
| May 20 2024 | 1.96 | 0.140 | 7.69% | 1.83 | 1.96 | 1.77 | 3,396,620.00 |
| May 19 2024 | 1.82 | -0.100 | -5.21% | 1.92 | 1.93 | 1.82 | 1,588,942.00 |
| May 18 2024 | 1.92 | -0.050 | -2.54% | 1.97 | 2.01 | 1.91 | 1,746,149.00 |
| May 17 2024 | 1.97 | 0.090 | 4.79% | 1.89 | 1.98 | 1.86 | 2,269,033.00 |
| May 16 2024 | 1.88 | 0.030 | 1.62% | 1.84 | 1.94 | 1.82 | 3,503,100.00 |
| May 15 2024 | 1.85 | 0.090 | 5.11% | 1.77 | 1.89 | 1.71 | 3,032,854.00 |
| May 14 2024 | 1.76 | 0.050 | 2.92% | 1.72 | 1.83 | 1.69 | 2,818,374.00 |
| May 13 2024 | 1.71 | -0.040 | -2.29% | 1.76 | 1.79 | 1.64 | 1,795,941.00 |
| May 12 2024 | 1.75 | -0.040 | -2.23% | 1.79 | 1.81 | 1.75 | 965,347.00 |
| May 11 2024 | 1.79 | -0.060 | -3.24% | 1.84 | 1.87 | 1.76 | 1,941,614.00 |
| May 10 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.93 | 1.78 | 4,160,142.00 |
| May 09 2024 | 1.85 | 0.120 | 6.94% | 1.72 | 1.85 | 1.70 | 3,229,853.00 |
| May 08 2024 | 1.73 | 0.040 | 2.37% | 1.69 | 1.82 | 1.67 | 5,740,005.00 |
| May 07 2024 | 1.69 | 0.020 | 1.20% | 1.67 | 1.76 | 1.62 | 3,405,288.00 |
| May 06 2024 | 1.67 | -0.020 | -1.18% | 1.70 | 1.77 | 1.66 | 1,449,668.00 |
| May 05 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.72 | 1.65 | 975,584.00 |
| May 04 2024 | 1.69 | 0.030 | 1.81% | 1.66 | 1.72 | 1.64 | 1,396,261.00 |
| May 03 2024 | 1.66 | 0.050 | 3.11% | 1.61 | 1.68 | 1.58 | 1,517,507.00 |
| May 02 2024 | 1.61 | -0.010 | -0.62% | 1.61 | 1.64 | 1.55 | 2,304,196.00 |
| May 01 2024 | 1.62 | 0.050 | 3.18% | 1.55 | 1.71 | 1.50 | 4,988,015.00 |
| Apr 30 2024 | 1.57 | -0.100 | -5.99% | 1.66 | 1.68 | 1.50 | 1,711,989.00 |
| Apr 29 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.71 | 1.61 | 6,264,882.00 |
| Apr 28 2024 | 1.67 | -0.030 | -1.76% | 1.70 | 1.75 | 1.67 | 1,206,426.00 |
| Apr 27 2024 | 1.70 | -0.020 | -1.16% | 1.72 | 1.72 | 1.63 | 1,454,149.00 |
| Apr 26 2024 | 1.72 | 0.020 | 1.18% | 1.70 | 1.87 | 1.68 | 5,902,745.00 |
| Apr 25 2024 | 1.70 | 0.060 | 3.66% | 1.65 | 1.77 | 1.58 | 4,286,861.00 |
| Apr 24 2024 | 1.64 | -0.050 | -2.96% | 1.69 | 1.88 | 1.61 | 7,124,237.00 |
| Apr 23 2024 | 1.69 | -0.030 | -1.74% | 1.71 | 1.72 | 1.66 | 1,237,255.00 |
| Apr 22 2024 | 1.72 | 0.050 | 2.99% | 1.67 | 1.73 | 1.65 | 1,857,832.00 |
| Apr 21 2024 | 1.67 | -0.040 | -2.34% | 1.71 | 1.72 | 1.64 | 1,432,993.00 |
| Apr 20 2024 | 1.71 | 0.050 | 3.01% | 1.65 | 1.73 | 1.61 | 2,408,263.00 |
| Apr 19 2024 | 1.66 | 0.100 | 6.41% | 1.56 | 1.87 | 1.45 | 7,822,400.00 |
| Apr 18 2024 | 1.56 | 0.100 | 6.85% | 1.46 | 1.57 | 1.42 | 1,685,321.00 |
| Apr 17 2024 | 1.46 | -0.040 | -2.67% | 1.50 | 1.52 | 1.42 | 2,015,971.00 |
| Apr 16 2024 | 1.50 | -0.010 | -0.66% | 1.51 | 1.61 | 1.42 | 2,622,510.00 |
| Apr 15 2024 | 1.51 | -0.090 | -5.63% | 1.59 | 1.64 | 1.45 | 3,206,291.00 |
| Apr 14 2024 | 1.60 | 0.050 | 3.23% | 1.54 | 1.61 | 1.44 | 4,416,842.00 |
| Apr 13 2024 | 1.55 | -0.330 | -17.55% | 1.89 | 2.08 | 1.35 | 19,473,957.00 |
| Apr 12 2024 | 1.88 | -0.260 | -12.15% | 2.15 | 2.20 | 1.60 | 8,872,074.00 |
| Apr 11 2024 | 2.14 | -0.010 | -0.47% | 2.15 | 2.19 | 2.08 | 2,908,050.00 |
| Apr 10 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.16 | 2.01 | 2,578,321.00 |
| Apr 09 2024 | 2.15 | 0.010 | 0.47% | 2.14 | 2.25 | 2.10 | 4,879,409.00 |
| Apr 08 2024 | 2.14 | 0.050 | 2.39% | 2.09 | 2.16 | 2.01 | 1,992,524.00 |
| Apr 07 2024 | 2.09 | 0.020 | 0.97% | 2.06 | 2.12 | 2.05 | 1,913,480.00 |
| Apr 06 2024 | 2.07 | 0.060 | 2.99% | 2.00 | 2.17 | 1.99 | 6,384,587.00 |
| Apr 05 2024 | 2.01 | 0.00 | 0.00% | 2.02 | 2.04 | 1.89 | 2,059,896.00 |
| Apr 04 2024 | 2.01 | 0.080 | 4.15% | 1.92 | 2.10 | 1.85 | 1,806,771.00 |
| Apr 03 2024 | 1.93 | -0.090 | -4.46% | 2.01 | 2.09 | 1.87 | 4,131,457.00 |
| Apr 02 2024 | 2.02 | -0.110 | -5.16% | 2.13 | 2.23 | 1.97 | 14,578,222.00 |
| Apr 01 2024 | 2.13 | -0.120 | -5.33% | 2.24 | 2.29 | 2.06 | 2,356,955.00 |
| Mar 31 2024 | 2.25 | 0.060 | 2.74% | 2.19 | 2.27 | 2.16 | 1,666,979.00 |
| Mar 30 2024 | 2.19 | -0.040 | -1.79% | 2.23 | 2.29 | 2.17 | 2,264,614.00 |
| Mar 29 2024 | 2.23 | -0.010 | -0.45% | 2.24 | 2.27 | 2.15 | 2,051,261.00 |
| Mar 28 2024 | 2.24 | 0.060 | 2.75% | 2.18 | 2.29 | 2.12 | 2,648,342.00 |
| Mar 27 2024 | 2.18 | -0.110 | -4.80% | 2.29 | 2.31 | 2.13 | 2,391,407.00 |
| Mar 26 2024 | 2.29 | 0.080 | 3.62% | 2.21 | 2.33 | 2.18 | 2,944,823.00 |
| Mar 25 2024 | 2.21 | 0.100 | 4.74% | 2.11 | 2.28 | 2.10 | 5,029,919.00 |
| Mar 24 2024 | 2.11 | 0.100 | 4.98% | 2.00 | 2.14 | 2.00 | 6,081,537.00 |
| Mar 23 2024 | 2.01 | 0.040 | 2.03% | 1.98 | 2.05 | 1.94 | 1,564,782.00 |
| Mar 22 2024 | 1.97 | -0.040 | -1.99% | 2.01 | 2.05 | 1.90 | 1,869,481.00 |
| Mar 21 2024 | 2.01 | 0.00 | 0.00% | 2.02 | 2.08 | 1.97 | 2,354,765.00 |
| Mar 20 2024 | 2.01 | 0.190 | 10.44% | 1.82 | 2.03 | 1.80 | 7,634,483.00 |
| Mar 19 2024 | 1.82 | -0.210 | -10.34% | 2.03 | 2.08 | 1.75 | 3,998,176.00 |
| Mar 18 2024 | 2.03 | -0.100 | -4.69% | 2.12 | 2.21 | 1.97 | 3,264,582.00 |
| Mar 17 2024 | 2.13 | 0.080 | 3.90% | 2.06 | 2.16 | 1.93 | 3,430,117.00 |
| Mar 16 2024 | 2.05 | -0.150 | -6.82% | 2.19 | 2.32 | 2.01 | 5,090,640.00 |
| Mar 15 2024 | 2.20 | -0.150 | -6.38% | 2.35 | 2.36 | 2.02 | 5,690,141.00 |
| Mar 14 2024 | 2.35 | -0.060 | -2.49% | 2.39 | 2.41 | 2.20 | 2,380,273.00 |
| Mar 13 2024 | 2.41 | 0.010 | 0.42% | 2.39 | 2.46 | 2.31 | 5,883,875.00 |
| Mar 12 2024 | 2.40 | -0.030 | -1.23% | 2.42 | 2.45 | 2.20 | 5,421,253.00 |
| Mar 11 2024 | 2.43 | 0.060 | 2.53% | 2.37 | 2.44 | 2.19 | 13,451,447.00 |
| Mar 10 2024 | 2.37 | -0.110 | -4.44% | 2.45 | 2.53 | 2.30 | 8,846,055.00 |
| Mar 09 2024 | 2.48 | -0.230 | -8.49% | 2.69 | 2.95 | 2.33 | 31,278,978.00 |
