MTLRP.MEMTLRP.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $65.15 | $66.70 | $64.70 | $66.45 | 1.65M |
| 1/14/2026 | $63.25 | $65.95 | $62.90 | $65.25 | 1.60M |
| 1/13/2026 | $63.45 | $64.00 | $62.35 | $63.15 | 792,360 |
| 1/12/2026 | $64.30 | $65.20 | $63.35 | $63.55 | 1.33M |
| 1/9/2026 | $63.90 | $64.85 | $63.85 | $64.50 | 308,550 |
| 1/8/2026 | $63.70 | $63.90 | $63.10 | $63.90 | 422,930 |
| 1/6/2026 | $64.30 | $64.30 | $63.50 | $64.30 | 1.10M |
| 1/5/2026 | $65.45 | $65.65 | $63.05 | $63.90 | 1.11M |
| 12/30/2025 | $66.50 | $66.55 | $64.75 | $65.30 | 1.48M |
| 12/29/2025 | $66.50 | $68.90 | $65.75 | $66.35 | 2.81M |
| 12/28/2025 | $66.50 | $66.65 | $65.90 | $66.20 | 218,640 |
| 12/27/2025 | $66.50 | $66.95 | $66.15 | $66.30 | 152,730 |
| 12/26/2025 | $65.60 | $66.60 | $65.20 | $66.45 | 3.02M |
| 12/25/2025 | $65.15 | $67.40 | $64.00 | $65.35 | 3.02M |
| 12/24/2025 | $65.45 | $66.20 | $64.15 | $65.00 | 1.39M |
| 12/23/2025 | $67.05 | $67.55 | $64.35 | $65.40 | 4.29M |
| 12/22/2025 | $69.55 | $69.75 | $66.85 | $67.10 | 1.84M |
| 12/21/2025 | $69.65 | $69.70 | $69.50 | $69.55 | 33,480 |
| 12/20/2025 | $69.70 | $69.80 | $69.25 | $69.70 | 88,540 |
| 12/19/2025 | $71.10 | $72.10 | $69.10 | $69.50 | 2.54M |
| 12/18/2025 | $69.95 | $71.45 | $69.55 | $71.35 | 1.33M |
| 12/17/2025 | $69.45 | $70.15 | $68.80 | $69.65 | 1.38M |
| 12/16/2025 | $68.55 | $69.50 | $68.50 | $69.45 | 709,780 |
| 12/15/2025 | $68.20 | $69.15 | $67.85 | $68.50 | 1.32M |
| 12/14/2025 | $68.60 | $68.75 | $68.20 | $68.40 | 64,390 |
| 12/13/2025 | $68.30 | $68.75 | $68.15 | $68.50 | 61,180 |
| 12/12/2025 | $69.65 | $70.05 | $68.05 | $68.05 | 1.70M |
| 12/11/2025 | $68.40 | $70.70 | $68.30 | $69.60 | 3.34M |
| 12/10/2025 | $68.70 | $68.70 | $67.75 | $68.20 | 1.29M |
| 12/9/2025 | $67.35 | $69.00 | $67.35 | $68.35 | 1.29M |
| 12/8/2025 | $67.95 | $69.40 | $67.35 | $67.60 | 1.73M |
| 12/5/2025 | $65.85 | $68.25 | $65.85 | $68.10 | 2.42M |
| 12/4/2025 | $65.80 | $66.80 | $65.80 | $66.00 | 1.30M |
| 12/3/2025 | $67.40 | $67.40 | $65.40 | $65.80 | 2.91M |
| 12/2/2025 | $68.95 | $68.95 | $67.00 | $67.90 | 2.28M |
| 12/1/2025 | $69.45 | $69.90 | $67.75 | $68.85 | 2.75M |
| 11/30/2025 | $68.45 | $69.15 | $68.05 | $69.05 | 353,320 |
| 11/29/2025 | $68.40 | $68.40 | $67.80 | $68.30 | 219,510 |
| 11/28/2025 | $66.10 | $68.75 | $65.80 | $68.30 | 3.10M |
| 11/27/2025 | $65.80 | $67.40 | $65.50 | $66.10 | 3.01M |
| 11/26/2025 | $66.25 | $66.95 | $65.30 | $66.05 | 2.95M |
| 11/25/2025 | $62.50 | $70.00 | $62.05 | $66.95 | 9.13M |
| 11/24/2025 | $63.15 | $64.10 | $61.70 | $62.70 | 1.45M |
| 11/21/2025 | $62.55 | $63.70 | $62.00 | $62.95 | 1.95M |
| 11/20/2025 | $61.75 | $62.85 | $60.95 | $62.80 | 2.03M |
| 11/19/2025 | $61.05 | $62.80 | $60.60 | $61.75 | 2.60M |
| 11/18/2025 | $59.05 | $61.30 | $59.00 | $60.60 | 1.79M |
| 11/17/2025 | $59.55 | $60.10 | $59.05 | $59.40 | 651,070 |
| 11/16/2025 | $59.55 | $59.75 | $59.50 | $59.65 | 21,200 |
| 11/15/2025 | $59.50 | $59.70 | $59.50 | $59.55 | 25,050 |
| 11/14/2025 | $59.65 | $60.00 | $59.00 | $59.50 | 888,610 |
| 11/13/2025 | $60.50 | $61.00 | $59.40 | $59.60 | 1.22M |
| 11/12/2025 | $61.45 | $61.80 | $60.00 | $60.40 | 1.22M |
| 11/11/2025 | $61.10 | $61.65 | $60.70 | $61.45 | 2.61M |
| 11/10/2025 | $60.65 | $62.60 | $60.60 | $61.00 | 2.61M |
| 11/9/2025 | $60.80 | $60.80 | $60.45 | $60.70 | 125,280 |
| 11/8/2025 | $60.60 | $61.10 | $60.60 | $60.65 | 71,310 |
| 11/7/2025 | $59.55 | $61.15 | $59.55 | $60.80 | 1.61M |
| 11/6/2025 | $59.60 | $60.05 | $59.00 | $60.05 | 820,500 |
| 11/5/2025 | $59.45 | $60.00 | $58.45 | $59.55 | 2.37M |
| 11/3/2025 | $58.45 | $60.35 | $58.40 | $59.65 | 2.05M |
| 11/1/2025 | $58.00 | $58.60 | $57.95 | $58.45 | 617,430 |
| 10/31/2025 | $60.20 | $60.45 | $57.50 | $57.90 | 11.17M |
| 10/30/2025 | $57.95 | $64.05 | $57.40 | $59.75 | 12.21M |
| 10/29/2025 | $57.90 | $59.30 | $56.95 | $58.10 | 2.10M |
| 10/28/2025 | $55.90 | $58.05 | $55.20 | $57.65 | 2.33M |
| 10/27/2025 | $60.40 | $60.60 | $56.00 | $56.00 | 4.43M |
| 10/24/2025 | $63.00 | $65.55 | $59.70 | $60.25 | 4.82M |
| 10/23/2025 | $63.15 | $63.50 | $61.80 | $63.00 | 3.60M |
| 10/22/2025 | $65.70 | $66.75 | $63.50 | $64.30 | 3.60M |
| 10/21/2025 | $67.35 | $67.70 | $64.40 | $65.70 | 3.60M |
| 10/20/2025 | $67.35 | $68.35 | $66.60 | $67.35 | 2.29M |
| 10/19/2025 | $68.45 | $68.50 | $67.20 | $67.55 | 399,770 |
| 10/18/2025 | $66.60 | $68.50 | $66.60 | $68.50 | 660,210 |
| 10/17/2025 | $67.45 | $68.85 | $65.10 | $66.50 | 5.33M |