MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.64	0.64	0.63	0.63	0.63	-4.55%	11,850
Jan 15, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,914
Jan 13, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	10,020
Jan 12, 2026	0.69	0.69	0.64	0.67	0.67	-	33,937
Jan 9, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	18,212
Jan 8, 2026	0.66	0.72	0.66	0.69	0.69	6.15%	69,742
Jan 7, 2026	0.64	0.65	0.64	0.65	0.65	4.84%	7,250
Jan 6, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	775
Jan 5, 2026	0.63	0.63	0.63	0.63	0.63	-	6,120
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	558
Dec 31, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	7,113
Dec 30, 2025	0.61	0.66	0.61	0.63	0.63	-4.55%	48,235
Dec 29, 2025	0.64	0.68	0.62	0.66	0.66	-1.49%	32,475
Dec 24, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	13,555
Dec 23, 2025	0.63	0.72	0.63	0.72	0.72	4.35%	48,832
Dec 22, 2025	0.72	0.72	0.67	0.69	0.69	-4.17%	50,911
Dec 19, 2025	0.77	0.81	0.72	0.72	0.72	-11.11%	97,327
Dec 18, 2025	0.90	1.03	0.79	0.81	0.81	-3.57%	1,266,202
Dec 17, 2025	0.86	0.90	0.82	0.84	0.84	-1.18%	1,867,590
Dec 16, 2025	0.75	0.89	0.75	0.85	0.85	10.39%	1,728,336
Dec 15, 2025	0.80	0.84	0.75	0.77	0.77	54.00%	1,886,065
Dec 12, 2025	0.45	0.50	0.45	0.50	0.50	21.95%	179,055
Dec 10, 2025	0.47	0.47	0.41	0.41	0.41	-2.38%	54,229
Dec 9, 2025	0.44	0.44	0.41	0.42	0.42	-6.67%	48,033
Dec 8, 2025	0.50	0.50	0.45	0.45	0.45	-10.00%	34,592
Dec 5, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	37,987
Dec 4, 2025	0.49	0.50	0.43	0.47	0.47	14.63%	95,829
Dec 3, 2025	0.35	0.41	0.35	0.41	0.41	18.84%	156,904
Dec 2, 2025	0.38	0.39	0.35	0.35	0.35	-4.17%	60,110
Dec 1, 2025	0.39	0.39	0.36	0.36	0.36	-10.00%	34,385
Nov 28, 2025	0.48	0.48	0.39	0.40	0.40	-15.79%	119,073
Nov 26, 2025	0.48	0.48	0.48	0.48	0.48	-3.06%	1,286
Nov 24, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	7,195
Nov 20, 2025	0.47	0.48	0.47	0.48	0.48	-11.11%	1,950
Nov 19, 2025	0.49	0.54	0.49	0.54	0.54	11.34%	12,208
Nov 17, 2025	0.47	0.49	0.47	0.49	0.49	-3.00%	2,500
Nov 14, 2025	0.50	0.50	0.50	0.50	0.50	3.09%	6,006
Nov 12, 2025	0.49	0.49	0.48	0.49	0.49	-2.02%	11,500
Nov 11, 2025	0.50	0.50	0.48	0.50	0.50	-1.00%	6,365
Nov 10, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	8,900
Nov 7, 2025	0.52	0.52	0.52	0.52	0.52	-	8,820
Nov 6, 2025	0.52	0.52	0.52	0.52	0.52	-	700
Nov 5, 2025	0.56	0.56	0.50	0.52	0.52	-10.34%	55,250
Nov 4, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	1,250
Nov 3, 2025	0.59	0.60	0.59	0.59	0.59	-	25,740
Oct 31, 2025	0.55	0.59	0.55	0.59	0.59	1.72%	6,470
Oct 30, 2025	0.57	0.58	0.57	0.58	0.58	-	46,500
Oct 29, 2025	0.56	0.58	0.56	0.58	0.58	-	12,000
Oct 27, 2025	0.60	0.60	0.56	0.58	0.58	7.41%	30,791
Oct 24, 2025	0.59	0.59	0.54	0.54	0.54	-10.00%	30,516