MTLPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	44.00	44.00	44.00	44.00	44.00	1.88%	163
May 5, 2026	43.19	43.19	43.19	43.19	43.19	-1.01%	9,578
May 1, 2026	43.63	43.63	43.63	43.63	43.63	10.84%	175
Apr 30, 2026	39.36	39.36	39.36	39.36	39.36	-1.45%	168
Apr 29, 2026	39.94	39.94	39.94	39.94	39.94	0.38%	300
Apr 23, 2026	39.79	39.79	39.79	39.79	39.79	1.63%	260
Apr 22, 2026	39.15	39.15	39.15	39.15	39.15	-2.61%	317
Apr 20, 2026	40.21	40.21	40.19	40.20	40.20	-5.52%	300
Apr 17, 2026	42.55	42.55	42.55	42.55	42.55	-0.72%	126
Apr 16, 2026	42.86	42.86	42.86	42.86	42.86	11.18%	164
Apr 10, 2026	39.45	39.45	38.55	38.55	38.55	-6.32%	550
Apr 9, 2026	41.15	41.15	41.15	41.15	41.15	-3.15%	142
Apr 8, 2026	42.49	42.49	42.49	42.49	42.49	10.71%	188
Apr 2, 2026	38.38	38.38	38.38	38.38	38.38	3.45%	167
Apr 1, 2026	42.06	42.06	37.10	37.10	37.10	-0.24%	1,072
Mar 31, 2026	37.19	37.19	37.19	37.19	37.19	-0.19%	129
Mar 30, 2026	37.20	37.26	37.20	37.26	37.26	0.24%	638
Mar 27, 2026	37.17	37.17	37.17	37.17	37.17	-6.51%	116
Mar 26, 2026	39.76	39.76	39.76	39.76	39.76	-0.25%	1,364
Mar 24, 2026	39.88	39.88	39.86	39.86	39.86	-3.93%	462
Mar 23, 2026	41.49	41.49	41.49	41.49	41.49	2.47%	1,141
Mar 19, 2026	40.90	40.90	40.49	40.49	40.49	-4.17%	250
Mar 18, 2026	42.32	42.32	42.25	42.25	42.25	-1.42%	246
Mar 17, 2026	42.86	42.86	42.86	42.86	42.86	1.37%	125
Mar 10, 2026	42.28	42.28	42.28	42.28	42.28	4.94%	161
Mar 5, 2026	40.49	40.49	40.29	40.29	40.29	-1.52%	366
Mar 4, 2026	40.91	40.91	40.91	40.91	40.91	2.27%	190
Mar 3, 2026	39.19	40.00	39.19	40.00	40.00	-1.98%	1,815
Mar 2, 2026	40.81	40.81	40.81	40.81	40.81	-6.29%	118
Feb 27, 2026	43.64	43.64	43.55	43.55	43.55	1.07%	8,420
Feb 26, 2026	43.74	43.74	43.09	43.09	43.09	-0.30%	287
Feb 25, 2026	43.22	43.22	43.22	43.22	43.22	2.93%	111
Feb 19, 2026	41.94	41.99	41.94	41.99	41.99	-0.92%	275
Feb 13, 2026	42.60	42.60	42.38	42.38	42.38	-0.52%	376
Feb 12, 2026	42.65	42.65	42.60	42.60	42.60	0.83%	210
Feb 11, 2026	42.13	42.25	42.13	42.25	42.25	-3.10%	225
Feb 10, 2026	43.47	43.60	43.24	43.60	43.60	-1.58%	14,490
Feb 9, 2026	44.30	44.30	44.30	44.30	44.30	0.59%	165
Feb 6, 2026	45.13	45.13	44.04	44.04	44.04	-16.60%	279
Feb 3, 2026	52.81	52.81	52.81	52.81	52.81	-2.90%	129
Feb 2, 2026	54.38	54.38	54.38	54.38	54.38	2.28%	166
Jan 26, 2026	53.17	53.17	53.17	53.17	53.17	2.25%	383
Jan 9, 2026	50.00	52.00	50.00	52.00	52.00	-1.07%	495
Jan 7, 2026	51.21	52.56	51.21	52.56	52.56	-1.30%	4,318
Jan 6, 2026	53.25	53.25	52.65	53.25	53.25	1.72%	7,779