MTLR.MEMTLR.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.72 | $72.16 | $70.63 | $71.68 | 8.42M |
| 1/14/2026 | $70.77 | $72.78 | $70.47 | $71.94 | 8.42M |
| 1/13/2026 | $71.40 | $71.58 | $70.11 | $70.80 | 4.26M |
| 1/12/2026 | $71.28 | $71.70 | $70.80 | $71.20 | 4.47M |
| 1/9/2026 | $70.20 | $71.94 | $70.11 | $71.28 | 4.36M |
| 1/8/2026 | $70.93 | $70.93 | $69.71 | $70.35 | 2.93M |
| 1/6/2026 | $71.89 | $72.27 | $70.68 | $71.08 | 4.27M |
| 1/5/2026 | $72.90 | $73.27 | $71.00 | $71.35 | 6.55M |
| 12/30/2025 | $73.80 | $74.10 | $73.16 | $73.57 | 2.88M |
| 12/29/2025 | $74.75 | $75.27 | $73.53 | $73.75 | 8.91M |
| 12/28/2025 | $75.04 | $75.27 | $74.46 | $74.65 | 811,014 |
| 12/27/2025 | $75.31 | $75.75 | $74.75 | $75.04 | 972,195 |
| 12/26/2025 | $74.64 | $75.84 | $74.40 | $75.14 | 8.12M |
| 12/25/2025 | $73.63 | $75.95 | $73.03 | $74.61 | 11.95M |
| 12/24/2025 | $73.92 | $74.56 | $73.00 | $73.84 | 6.77M |
| 12/23/2025 | $74.54 | $74.94 | $72.86 | $73.86 | 10.44M |
| 12/22/2025 | $76.80 | $77.03 | $74.27 | $74.59 | 9.31M |
| 12/21/2025 | $76.92 | $77.10 | $76.82 | $76.86 | 202,068 |
| 12/20/2025 | $77.33 | $77.35 | $76.82 | $76.98 | 730,794 |
| 12/19/2025 | $78.80 | $80.00 | $76.10 | $77.35 | 19.16M |
| 12/18/2025 | $78.64 | $79.20 | $77.70 | $78.80 | 3.88M |
| 12/17/2025 | $78.60 | $79.50 | $77.60 | $78.63 | 10.52M |
| 12/16/2025 | $77.23 | $78.75 | $76.70 | $78.66 | 7.95M |
| 12/15/2025 | $77.85 | $78.51 | $76.11 | $77.23 | 10.27M |
| 12/14/2025 | $77.27 | $77.59 | $77.12 | $77.50 | 668,573 |
| 12/13/2025 | $77.22 | $77.49 | $77.06 | $77.26 | 514,596 |
| 12/12/2025 | $77.94 | $78.17 | $76.55 | $77.27 | 10.80M |
| 12/11/2025 | $75.05 | $78.70 | $74.63 | $77.97 | 27.47M |
| 12/10/2025 | $74.44 | $75.03 | $73.64 | $74.83 | 4.18M |
| 12/9/2025 | $73.05 | $74.89 | $72.58 | $74.44 | 6.02M |
| 12/8/2025 | $73.91 | $75.32 | $72.90 | $73.05 | 8.75M |
| 12/5/2025 | $72.15 | $74.45 | $71.81 | $73.91 | 9.21M |
| 12/4/2025 | $72.53 | $73.49 | $70.77 | $71.89 | 7.78M |
| 12/3/2025 | $73.64 | $73.64 | $71.00 | $72.18 | 16.83M |
| 12/2/2025 | $75.10 | $75.76 | $74.01 | $74.34 | 9.97M |
| 12/1/2025 | $72.39 | $75.91 | $71.96 | $75.06 | 20.02M |
| 11/30/2025 | $71.88 | $72.89 | $71.76 | $72.78 | 1.12M |
| 11/29/2025 | $71.47 | $72.10 | $71.45 | $71.95 | 419,755 |
| 11/28/2025 | $70.16 | $72.12 | $69.70 | $71.71 | 11.27M |
| 11/27/2025 | $70.90 | $71.53 | $69.85 | $70.17 | 11.27M |
| 11/26/2025 | $72.60 | $72.79 | $70.70 | $70.90 | 11.27M |
| 11/25/2025 | $70.30 | $73.77 | $69.71 | $72.29 | 11.28M |
| 11/24/2025 | $70.77 | $72.22 | $68.91 | $70.29 | 9.16M |
| 11/21/2025 | $71.00 | $72.50 | $69.27 | $70.77 | 13.03M |
| 11/20/2025 | $68.87 | $71.00 | $67.50 | $70.59 | 17.65M |
| 11/19/2025 | $67.45 | $70.50 | $67.15 | $69.25 | 17.92M |
| 11/18/2025 | $64.81 | $67.45 | $64.57 | $67.14 | 9.50M |
| 11/17/2025 | $64.96 | $65.75 | $64.26 | $64.81 | 5.27M |
| 11/16/2025 | $64.77 | $65.05 | $64.65 | $64.93 | 259,358 |
| 11/15/2025 | $64.80 | $65.10 | $64.67 | $64.88 | 305,302 |
| 11/14/2025 | $64.95 | $65.41 | $64.20 | $64.72 | 4.10M |
| 11/13/2025 | $65.67 | $66.49 | $64.65 | $64.89 | 5.77M |
| 11/12/2025 | $67.21 | $67.22 | $65.55 | $65.80 | 3.46M |
| 11/11/2025 | $66.45 | $67.25 | $65.85 | $66.97 | 6.09M |
| 11/10/2025 | $67.48 | $67.99 | $66.09 | $66.55 | 6.09M |
| 11/9/2025 | $67.14 | $67.32 | $66.91 | $67.31 | 345,768 |
| 11/8/2025 | $67.29 | $67.42 | $66.91 | $67.09 | 313,355 |
| 11/7/2025 | $66.02 | $67.70 | $65.73 | $67.14 | 9.86M |
| 11/6/2025 | $66.12 | $66.57 | $65.26 | $66.11 | 9.12M |
| 11/5/2025 | $65.95 | $66.97 | $64.81 | $66.02 | 10.17M |
| 11/3/2025 | $65.20 | $66.50 | $65.20 | $65.95 | 4.04M |
| 11/1/2025 | $64.30 | $66.10 | $64.14 | $65.17 | 5.67M |
| 10/31/2025 | $67.50 | $67.86 | $64.20 | $64.34 | 45.39M |
| 10/30/2025 | $65.15 | $74.99 | $64.35 | $67.37 | 45.39M |
| 10/29/2025 | $65.18 | $65.87 | $64.51 | $65.10 | 8.80M |
| 10/28/2025 | $62.86 | $66.16 | $61.91 | $65.28 | 10.42M |
| 10/27/2025 | $66.15 | $66.19 | $62.50 | $62.61 | 11.10M |
| 10/24/2025 | $68.08 | $69.97 | $65.52 | $66.26 | 19.02M |
| 10/23/2025 | $66.10 | $68.26 | $65.61 | $68.12 | 18.73M |
| 10/22/2025 | $68.34 | $69.47 | $66.50 | $67.23 | 18.73M |
| 10/21/2025 | $71.24 | $71.24 | $67.16 | $68.34 | 18.73M |
| 10/20/2025 | $72.90 | $72.90 | $70.80 | $71.24 | 9.95M |
| 10/19/2025 | $73.54 | $73.86 | $72.33 | $72.80 | 2.31M |
| 10/18/2025 | $73.05 | $73.99 | $72.82 | $73.45 | 2.20M |
| 10/17/2025 | $72.30 | $73.44 | $71.45 | $72.44 | 18.94M |