MTLS(MTLS)
MTLS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.62 | $5.84 | $5.58 | $5.82 | 104,024 |
| 5/20/2026 | $5.56 | $5.70 | $5.54 | $5.66 | 81,317 |
| 5/19/2026 | $5.57 | $5.61 | $5.48 | $5.56 | 108,400 |
| 5/18/2026 | $5.68 | $5.72 | $5.57 | $5.61 | 173,400 |
| 5/15/2026 | $5.71 | $5.76 | $5.61 | $5.68 | 111,800 |
| 5/14/2026 | $5.65 | $5.87 | $5.59 | $5.87 | 135,500 |
| 5/13/2026 | $5.72 | $5.79 | $5.56 | $5.59 | 203,300 |
| 5/12/2026 | $5.47 | $5.80 | $5.41 | $5.80 | 152,257 |
| 5/11/2026 | $5.38 | $5.49 | $5.30 | $5.47 | 192,880 |
| 5/8/2026 | $5.48 | $5.50 | $5.26 | $5.41 | 122,200 |
| 5/7/2026 | $5.60 | $5.62 | $5.32 | $5.44 | 208,011 |
| 5/6/2026 | $5.60 | $5.70 | $5.58 | $5.62 | 99,163 |
| 5/5/2026 | $5.58 | $5.68 | $5.53 | $5.64 | 68,000 |
| 5/4/2026 | $5.61 | $5.70 | $5.50 | $5.56 | 144,929 |
| 5/1/2026 | $5.52 | $5.66 | $5.51 | $5.63 | 73,000 |
| 4/30/2026 | $5.22 | $5.52 | $5.20 | $5.49 | 81,000 |
| 4/29/2026 | $5.23 | $5.33 | $5.22 | $5.23 | 56,000 |
| 4/28/2026 | $5.31 | $5.42 | $5.22 | $5.30 | 83,800 |
| 4/27/2026 | $5.25 | $5.43 | $5.15 | $5.31 | 88,300 |
| 4/24/2026 | $5.12 | $5.24 | $5.08 | $5.21 | 54,347 |
| 4/23/2026 | $5.38 | $5.39 | $5.10 | $5.11 | 54,208 |
| 4/22/2026 | $5.43 | $5.48 | $5.33 | $5.46 | 56,100 |
| 4/21/2026 | $5.47 | $5.51 | $5.34 | $5.39 | 43,854 |
| 4/20/2026 | $5.41 | $5.54 | $5.40 | $5.43 | 72,270 |
| 4/17/2026 | $5.34 | $5.58 | $5.34 | $5.46 | 102,419 |
| 4/16/2026 | $5.33 | $5.38 | $5.25 | $5.31 | 147,726 |
| 4/15/2026 | $5.22 | $5.50 | $5.00 | $5.31 | 99,328 |
| 4/14/2026 | $5.17 | $5.28 | $5.15 | $5.20 | 49,133 |
| 4/13/2026 | $5.07 | $5.23 | $5.01 | $5.17 | 99,545 |
| 4/10/2026 | $5.12 | $5.14 | $5.00 | $5.07 | 59,508 |
| 4/9/2026 | $5.05 | $5.11 | $4.97 | $5.02 | 57,500 |
| 4/8/2026 | $5.15 | $5.18 | $5.05 | $5.08 | 36,809 |
| 4/7/2026 | $5.00 | $5.06 | $4.97 | $5.01 | 59,400 |
| 4/6/2026 | $5.03 | $5.10 | $4.97 | $4.97 | 29,400 |
| 4/2/2026 | $4.94 | $5.06 | $4.92 | $5.00 | 52,324 |
| 4/1/2026 | $4.96 | $5.10 | $4.91 | $4.99 | 48,047 |
| 3/31/2026 | $4.92 | $5.00 | $4.85 | $4.94 | 73,600 |
| 3/30/2026 | $4.91 | $4.96 | $4.79 | $4.80 | 57,718 |
| 3/27/2026 | $4.94 | $4.94 | $4.78 | $4.80 | 75,636 |
| 3/26/2026 | $4.95 | $5.04 | $4.91 | $4.94 | 50,752 |
| 3/25/2026 | $4.98 | $4.98 | $4.86 | $4.95 | 44,831 |
| 3/24/2026 | $5.00 | $5.08 | $4.90 | $4.94 | 66,324 |
| 3/23/2026 | $4.94 | $5.10 | $4.85 | $4.94 | 381,912 |
| 3/20/2026 | $5.00 | $5.12 | $4.85 | $4.89 | 131,500 |
| 3/19/2026 | $5.04 | $5.09 | $4.99 | $5.00 | 81,300 |
| 3/18/2026 | $5.20 | $5.26 | $5.06 | $5.06 | 91,601 |
| 3/17/2026 | $5.28 | $5.31 | $5.20 | $5.22 | 51,000 |
| 3/16/2026 | $5.25 | $5.40 | $5.19 | $5.23 | 56,400 |
| 3/13/2026 | $5.42 | $5.47 | $5.18 | $5.23 | 87,514 |
| 3/12/2026 | $5.32 | $5.55 | $5.22 | $5.42 | 201,800 |
| 3/11/2026 | $5.17 | $5.28 | $5.12 | $5.27 | 71,100 |
| 3/10/2026 | $5.28 | $5.32 | $5.18 | $5.21 | 60,331 |
| 3/9/2026 | $5.24 | $5.25 | $5.07 | $5.22 | 132,443 |
| 3/6/2026 | $5.26 | $5.27 | $5.18 | $5.23 | 75,200 |
| 3/5/2026 | $5.25 | $5.34 | $5.23 | $5.31 | 61,500 |
| 3/4/2026 | $5.24 | $5.35 | $5.20 | $5.27 | 50,817 |
| 3/3/2026 | $5.12 | $5.24 | $5.04 | $5.17 | 84,705 |
| 3/2/2026 | $5.12 | $5.28 | $5.12 | $5.21 | 68,440 |
| 2/27/2026 | $5.24 | $5.26 | $5.15 | $5.18 | 38,600 |
| 2/26/2026 | $5.25 | $5.34 | $5.25 | $5.33 | 75,116 |
| 2/25/2026 | $5.23 | $5.35 | $5.13 | $5.28 | 93,247 |
| 2/24/2026 | $5.30 | $5.35 | $5.00 | $5.20 | 321,448 |
| 2/23/2026 | $5.60 | $5.61 | $5.22 | $5.27 | 202,700 |