MTLS(MTLS)
MTLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $6.40 | $6.52 | $6.32 | $6.35 | 56,800 |
| 7/30/2026 | $6.33 | $6.45 | $6.31 | $6.41 | 67,545 |
| 7/29/2026 | $6.49 | $6.51 | $6.26 | $6.32 | 61,600 |
| 7/28/2026 | $6.47 | $6.53 | $6.33 | $6.44 | 55,623 |
| 7/27/2026 | $6.59 | $6.61 | $6.41 | $6.44 | 37,635 |
| 7/24/2026 | $6.41 | $6.62 | $6.39 | $6.55 | 71,000 |
| 7/23/2026 | $6.46 | $6.54 | $6.37 | $6.43 | 40,900 |
| 7/22/2026 | $6.58 | $6.66 | $6.46 | $6.47 | 60,000 |
| 7/21/2026 | $6.51 | $6.78 | $6.50 | $6.60 | 96,661 |
| 7/20/2026 | $6.57 | $6.65 | $6.36 | $6.56 | 88,955 |
| 7/17/2026 | $6.65 | $6.69 | $6.50 | $6.54 | 136,444 |
| 7/16/2026 | $6.68 | $6.83 | $6.63 | $6.69 | 51,126 |
| 7/15/2026 | $6.78 | $6.95 | $6.68 | $6.68 | 34,900 |
| 7/14/2026 | $6.78 | $6.96 | $6.73 | $6.77 | 52,200 |
| 7/13/2026 | $6.72 | $6.94 | $6.70 | $6.84 | 48,200 |
| 7/10/2026 | $6.92 | $7.00 | $6.74 | $6.77 | 36,232 |
| 7/9/2026 | $6.87 | $7.05 | $6.85 | $6.93 | 33,400 |
| 7/8/2026 | $7.00 | $7.04 | $6.85 | $6.88 | 75,732 |
| 7/7/2026 | $7.30 | $7.30 | $7.04 | $7.04 | 56,635 |
| 7/6/2026 | $7.16 | $7.38 | $7.10 | $7.32 | 73,000 |
| 7/2/2026 | $7.17 | $7.28 | $7.01 | $7.16 | 93,300 |
| 7/1/2026 | $7.44 | $7.50 | $7.05 | $7.11 | 142,800 |
| 6/30/2026 | $7.15 | $7.45 | $7.13 | $7.43 | 188,300 |
| 6/29/2026 | $7.10 | $7.23 | $7.04 | $7.16 | 115,512 |
| 6/26/2026 | $6.82 | $7.14 | $6.77 | $7.07 | 268,700 |
| 6/25/2026 | $6.70 | $6.93 | $6.60 | $6.89 | 188,145 |
| 6/24/2026 | $6.72 | $6.95 | $6.56 | $6.65 | 327,500 |
| 6/23/2026 | $6.41 | $6.64 | $6.41 | $6.51 | 107,900 |
| 6/22/2026 | $6.70 | $6.71 | $6.47 | $6.49 | 95,224 |
| 6/18/2026 | $6.61 | $6.73 | $6.47 | $6.71 | 112,477 |
| 6/17/2026 | $6.64 | $6.79 | $6.61 | $6.61 | 85,331 |
| 6/16/2026 | $6.70 | $6.81 | $6.63 | $6.66 | 112,203 |
| 6/15/2026 | $6.70 | $6.86 | $6.67 | $6.67 | 91,911 |
| 6/12/2026 | $6.65 | $6.79 | $6.60 | $6.66 | 110,100 |
| 6/11/2026 | $6.61 | $6.68 | $6.42 | $6.65 | 164,726 |
| 6/10/2026 | $6.57 | $6.75 | $6.53 | $6.56 | 83,355 |
| 6/9/2026 | $6.61 | $6.83 | $6.39 | $6.63 | 192,416 |
| 6/8/2026 | $6.57 | $6.66 | $6.43 | $6.61 | 101,638 |
| 6/5/2026 | $6.70 | $6.73 | $6.42 | $6.56 | 515,925 |
| 6/4/2026 | $6.60 | $6.91 | $6.56 | $6.71 | 162,023 |
| 6/3/2026 | $6.85 | $6.85 | $6.52 | $6.61 | 177,456 |
| 6/2/2026 | $6.85 | $6.97 | $6.79 | $6.89 | 168,828 |
| 6/1/2026 | $6.60 | $7.00 | $6.60 | $6.86 | 325,400 |
| 5/29/2026 | $6.44 | $6.69 | $6.44 | $6.67 | 240,600 |
| 5/28/2026 | $6.36 | $6.48 | $6.21 | $6.48 | 129,300 |
| 5/27/2026 | $6.14 | $6.33 | $6.10 | $6.31 | 152,033 |
| 5/26/2026 | $5.88 | $6.20 | $5.86 | $6.19 | 292,738 |
| 5/22/2026 | $5.75 | $5.93 | $5.75 | $5.90 | 148,400 |
| 5/21/2026 | $5.62 | $5.84 | $5.58 | $5.82 | 104,053 |
| 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 |