Register for streaming realtime charts, analysis tools, and prices.
MTLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.08 | -0.19 | -3.61% | 5.30 | 5.35 | 5.02 | 90,176 |
| Apr 24 2024 | 5.27 | 0.10 | 1.93% | 5.17 | 5.3488 | 5.15 | 67,576 |
| Apr 23 2024 | 5.17 | 0.05 | 0.98% | 5.09 | 5.19 | 5.08 | 38,423 |
| Apr 22 2024 | 5.12 | -0.10 | -1.92% | 5.23 | 5.23 | 5.06 | 61,854 |
| Apr 19 2024 | 5.22 | 0.20 | 3.98% | 4.98 | 5.22 | 4.9105 | 183,847 |
| Apr 18 2024 | 5.02 | 0.13 | 2.66% | 4.86 | 5.03 | 4.86 | 51,741 |
| Apr 17 2024 | 4.89 | 0.01 | 0.20% | 4.91 | 5.09 | 4.86 | 70,606 |
| Apr 16 2024 | 4.88 | -0.09 | -1.81% | 4.91 | 4.95 | 4.82 | 87,676 |
| Apr 15 2024 | 4.97 | -0.11 | -2.17% | 5.09 | 5.09 | 4.9001 | 90,225 |
| Apr 12 2024 | 5.08 | -0.04 | -0.78% | 5.10 | 5.23 | 5.06 | 45,107 |
| Apr 11 2024 | 5.12 | 0.00 | 0.00% | 5.14 | 5.16 | 5.06 | 46,189 |
| Apr 10 2024 | 5.12 | -0.22 | -4.12% | 5.30 | 5.30 | 5.10 | 55,543 |
| Apr 09 2024 | 5.34 | 0.06 | 1.14% | 5.30 | 5.40 | 5.30 | 28,819 |
| Apr 08 2024 | 5.28 | 0.11 | 2.13% | 5.17 | 5.45 | 5.17 | 79,014 |
| Apr 05 2024 | 5.17 | -0.03 | -0.58% | 5.25 | 5.25 | 5.14 | 44,257 |
| Apr 04 2024 | 5.20 | 0.01 | 0.19% | 5.25 | 5.42 | 5.18 | 87,928 |
| Apr 03 2024 | 5.19 | 0.03 | 0.58% | 5.22 | 5.285 | 5.10 | 207,058 |
| Apr 02 2024 | 5.16 | -0.16 | -3.01% | 5.29 | 5.32 | 5.15 | 62,384 |
| Apr 01 2024 | 5.32 | 0.04 | 0.76% | 5.36 | 5.40 | 5.31 | 49,069 |
| Mar 28 2024 | 5.28 | 0.15 | 2.92% | 5.17 | 5.40 | 5.17 | 121,032 |
| Mar 27 2024 | 5.13 | 0.11 | 2.19% | 5.03 | 5.17 | 5.03 | 138,103 |
| Mar 26 2024 | 5.02 | -0.01 | -0.20% | 5.05 | 5.15 | 5.00 | 109,657 |
| Mar 25 2024 | 5.03 | 0.08 | 1.62% | 4.95 | 5.06 | 4.86 | 171,397 |
| Mar 22 2024 | 4.95 | -0.16 | -3.13% | 5.07 | 5.11 | 4.95 | 94,409 |
| Mar 21 2024 | 5.11 | 0.07 | 1.39% | 5.05 | 5.2344 | 5.05 | 87,956 |
| Mar 20 2024 | 5.04 | 0.02 | 0.40% | 5.02 | 5.09 | 5.00 | 162,616 |
| Mar 19 2024 | 5.02 | 0.01 | 0.20% | 5.01 | 5.10 | 5.01 | 41,898 |
| Mar 18 2024 | 5.01 | 0.04 | 0.80% | 5.11 | 5.20 | 4.98 | 99,400 |
| Mar 15 2024 | 4.97 | -0.05 | -1.00% | 5.00 | 5.09 | 4.95 | 103,830 |
| Mar 14 2024 | 5.02 | -0.11 | -2.14% | 5.15 | 5.19 | 5.02 | 70,216 |
| Mar 13 2024 | 5.13 | 0.00 | 0.00% | 5.10 | 5.23 | 5.10 | 63,265 |
| Mar 12 2024 | 5.13 | -0.09 | -1.72% | 5.20 | 5.22 | 5.11 | 52,324 |
| Mar 11 2024 | 5.22 | -0.14 | -2.61% | 5.31 | 5.40 | 5.20 | 76,722 |
| Mar 08 2024 | 5.36 | 0.16 | 3.08% | 5.22 | 5.425 | 5.22 | 51,988 |
| Mar 07 2024 | 5.20 | 0.04 | 0.78% | 5.14 | 5.27 | 5.14 | 45,341 |
| Mar 06 2024 | 5.16 | 0.00 | 0.00% | 5.11 | 5.28 | 5.11 | 81,044 |
| Mar 05 2024 | 5.16 | -0.05 | -0.96% | 5.15 | 5.25 | 5.10 | 106,520 |
| Mar 04 2024 | 5.21 | -0.17 | -3.16% | 5.40 | 5.425 | 5.20 | 116,243 |
| Mar 01 2024 | 5.38 | -0.02 | -0.37% | 5.41 | 5.5299 | 5.37 | 49,518 |
| Feb 29 2024 | 5.40 | 0.07 | 1.31% | 5.36 | 5.49 | 5.33 | 56,566 |
| Feb 28 2024 | 5.33 | -0.16 | -2.91% | 5.48 | 5.49 | 5.30 | 71,460 |
| Feb 27 2024 | 5.49 | -0.01 | -0.18% | 5.48 | 5.56 | 5.42 | 54,818 |
| Feb 26 2024 | 5.50 | -0.13 | -2.31% | 5.57 | 5.6605 | 5.37 | 228,334 |
| Feb 23 2024 | 5.63 | 0.21 | 3.87% | 5.45 | 5.84 | 5.35 | 153,276 |
| Feb 22 2024 | 5.42 | -0.10 | -1.81% | 5.67 | 5.75 | 5.40 | 104,407 |
| Feb 21 2024 | 5.52 | -0.43 | -7.23% | 5.70 | 5.80 | 5.29 | 315,677 |
| Feb 20 2024 | 5.95 | 0.08 | 1.36% | 5.87 | 6.1399 | 5.75 | 149,139 |
| Feb 16 2024 | 5.87 | -0.17 | -2.81% | 6.05 | 6.05 | 5.8401 | 35,551 |
| Feb 15 2024 | 6.04 | 0.21 | 3.60% | 5.89 | 6.05 | 5.89 | 82,928 |
| Feb 14 2024 | 5.83 | 0.05 | 0.87% | 5.80 | 5.955 | 5.77 | 64,571 |
| Feb 13 2024 | 5.78 | -0.20 | -3.34% | 5.87 | 5.98 | 5.70 | 82,498 |
| Feb 12 2024 | 5.98 | 0.38 | 6.79% | 5.65 | 5.985 | 5.62 | 112,774 |
| Feb 09 2024 | 5.60 | 0.07 | 1.27% | 5.55 | 5.70 | 5.5345 | 52,233 |
| Feb 08 2024 | 5.53 | -0.04 | -0.72% | 5.51 | 5.58 | 5.51 | 63,843 |
| Feb 07 2024 | 5.57 | -0.02 | -0.36% | 5.57 | 5.60 | 5.52 | 66,474 |
| Feb 06 2024 | 5.59 | -0.10 | -1.76% | 5.63 | 5.73 | 5.57 | 55,832 |
| Feb 05 2024 | 5.69 | -0.01 | -0.18% | 5.70 | 5.778 | 5.6446 | 87,844 |
| Feb 02 2024 | 5.70 | -0.16 | -2.73% | 5.81 | 5.85 | 5.65 | 64,754 |
| Feb 01 2024 | 5.86 | 0.19 | 3.35% | 5.71 | 5.86 | 5.71 | 55,263 |
| Jan 31 2024 | 5.67 | -0.02 | -0.35% | 5.63 | 5.85 | 5.62 | 97,126 |
| Jan 30 2024 | 5.69 | -0.41 | -6.72% | 6.04 | 6.04 | 5.63 | 147,271 |
| Jan 29 2024 | 6.10 | 0.27 | 4.63% | 5.82 | 6.11 | 5.8095 | 94,863 |
