MTL Cannabis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	61,500
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	4,966
Feb 5, 2026	0.60	0.61	0.60	0.61	0.61	-	9,001
Feb 3, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	7,886
Feb 2, 2026	0.59	0.59	0.59	0.59	0.59	-	653
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,399
Jan 29, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	42,322
Jan 28, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	78,315
Jan 27, 2026	0.63	0.63	0.62	0.62	0.62	-	12,339
Jan 26, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	11,006
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	10,001
Jan 21, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	2,850
Jan 20, 2026	0.63	0.64	0.62	0.63	0.63	-	8,613
Jan 19, 2026	0.64	0.64	0.63	0.63	0.63	-	26,284
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