Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MTAL	12.97	13.17	12.62	12.85	-0.125	120,281	1,982	6.47	16.28
2024-05-02	Z	MTAL	13.17	13.40	12.98	13.01	-0.32	181,246	1,028	11.61	14.89
2024-05-01	Z	MTAL	12.95	13.82	12.936	13.30	-0.06	492,077	1,121	11.12	15.02
2024-04-30	Z	MTAL	13.27	13.77	12.85	13.42	0.07	1,728,751	2,898	12.69	13.41
2024-04-29	Z	MTAL	13.87	13.97	12.94	13.30	-0.56	561,874	2,974	11.90	14.45
2024-04-26	Z	MTAL	13.48	14.10	13.30	13.89	0.335	934,915	1,772	12.05	15.73
2024-04-25	Z	MTAL	13.43	13.48	13.10	13.48	0.21	184,201	616	11.63	16.28
2024-04-24	Z	MTAL	13.35	13.435	12.90	13.22	0.04	477,033	559	11.68	13.75
2024-04-23	Z	MTAL	13.20	13.63	12.81	13.15	-0.13	678,506	1,961	12.77	14.00
2024-04-22	Z	MTAL	12.90	13.33	12.61	13.22	0.32	840,845	1,732	12.89	16.28
2024-04-19	Z	MTAL	13.05	13.05	12.60	12.84	-0.20	245,963	1,495	6.45	14.00
2024-04-18	Z	MTAL	13.27	13.27	12.78	13.00	-0.14	109,856	343	6.46	19.38
2024-04-17	Z	MTAL	13.55	13.55	12.875	13.12	-0.365	72,644	298	6.62	15.64
2024-04-16	Z	MTAL	13.55	13.6899	13.1107	13.50	-0.195	126,099	890	10.57	15.22
2024-04-15	Z	MTAL	13.60	13.955	13.45	13.56	0.05	130,869	380	11.78	15.83
2024-04-12	Z	MTAL	13.69	13.93	13.39	13.51	0.06	23,795	128	11.06	15.58
2024-04-11	Z	MTAL	13.60	13.60	13.31	13.50		128,285	352	6.75	13.75
2024-04-10	Z	MTAL	13.51	13.625	13.36	13.50	0.02	21,256	140	13.20	15.26
2024-04-09	Z	MTAL	13.84	14.11	13.03	13.50	-0.01	117,519	357	6.74	20.22
2024-04-08	Z	MTAL	13.70	13.9209	13.15	13.50	0.04	115,119	478	6.72	20.16
2024-04-05	Z	MTAL	13.50	13.60	13.21	13.46	-0.01	49,706	259	6.75	20.25
2024-04-04	Z	MTAL	13.41	13.91	12.91	13.50	0.50	304,023	662	12.53	20.58
2024-04-03	Z	MTAL	13.03	13.34	12.83	13.11	-0.07	96,768	412	13.31	14.86
2024-04-02	Z	MTAL	13.10	13.49	12.75	13.00	-0.015	43,628	182	12.74	13.90
2024-04-01	Z	MTAL	13.20	13.3707	12.77	13.00	0.155	10,599	78	12.74	13.90
2024-03-29	Z	MTAL	12.67	13.05	12.64	12.85	0.08	0	0	12.59	13.90
2024-03-28	Z	MTAL	12.67	13.05	12.64	12.85	0.08	15,758	65	12.59	13.90
2024-03-27	Z	MTAL	12.81	13.10	12.81	12.92	0.03	6,140	96	12.97	19.45
2024-03-26	Z	MTAL	13.0784	13.25	12.75	12.97	-0.165	34,692	136	6.43	19.29
2024-03-25	Z	MTAL	12.81	13.25	12.81	13.00	-0.05	127,737	328	6.51	19.53
2024-03-22	Z	MTAL	13.00	13.45	12.7501	13.00	-0.17	188,411	401	9.75	19.44
2024-03-21	Z	MTAL	13.28	13.44	12.5755	13.17	-0.24	198,878	308	9.75	13.00
2024-03-20	Z	MTAL	13.00	13.3499	12.95	13.25	0.11	58,996	350	13.25	19.65
2024-03-19	Z	MTAL	13.00	13.418	12.495	13.06	0.20	69,957	404	9.75	19.51
2024-03-18	Z	MTAL	13.00	13.20	12.65	13.05	-0.09	129,353	382	13.10	29.99
2024-03-15	Z	MTAL	12.70	13.65	12.70	13.09	0.2824	145,884	393	13.12	19.51
2024-03-14	Z	MTAL	12.50	13.4485	12.50	12.65	0.16	34,233	112	12.65	19.05
2024-03-13	Z	MTAL	12.01	12.72	12.01	12.50	0.29	140,269	259	12.82	18.52
2024-03-12	Z	MTAL	11.90	12.29	11.90	12.21	0.095	11,232	117	9.75	18.14
2024-03-11	Z	MTAL	11.83	12.48	11.81	12.005	-0.265	12,684	88	9.75	18.40
2024-03-08	Z	MTAL	12.50	12.70	12.00	12.27	-0.14	56,150	224	9.75	18.68
2024-03-07	Z	MTAL	12.33	12.70	12.30	12.64	0.36	28,972	104	11.59	18.84
2024-03-06	Z	MTAL	12.34	12.40	11.95	12.21	-0.12	1,350	7	6.04	18.10
2024-03-05	Z	MTAL	12.07	12.07	12.07	12.07	0.30	419	8	9.75	19.36
2024-03-04	Z	MTAL	12.20	12.20	11.90	11.90	-0.10	5,459	17	4.88	19.52
2024-03-01	Z	MTAL	11.7999	11.7999	11.7999	11.7999	-0.0701	2,816	9	9.60	18.88
2024-02-29	Z	MTAL	12.17	12.17	11.87	11.87		546	5	9.55	19.04
2024-02-28	Z	MTAL	11.20	11.95	11.20	11.90	-0.30	2,284	27	4.80	19.16
2024-02-27	Z	MTAL	11.34	12.2499	11.34	12.20	0.215	3,979	14	9.75	19.02
2024-02-26	Z	MTAL	12.28	12.40	11.485	11.73		7,097	70	9.60	19.34
2024-02-23	Z	MTAL	12.40	12.40	12.09	12.09	0.03	5,491	13	9.75	19.50
2024-02-22	Z	MTAL	12.50	12.50	12.20	12.20	-0.25	308	5	9.75	19.84
2024-02-21	Z	MTAL	12.70	12.70	12.45	12.45	-0.149	11,562	60	9.75	19.98
2024-02-20	Z	MTAL	12.44	12.835	12.35	12.60	0.40	37,354	90	9.75	20.00
2024-02-19	Z	MTAL				12.20				9.75	19.20
2024-02-16	Z	MTAL	12.20	12.20	12.20	12.20	-0.195	397	12	9.75	19.20
2024-02-15	Z	MTAL	11.618	12.20	11.618	12.20	0.0975	5,291	10	4.77	19.05
2024-02-14	Z	MTAL	12.20	12.20	11.9075	11.9075	-0.2925	695	15	4.88	19.50
2024-02-13	Z	MTAL	12.25	12.25	11.832	12.20	0.02	9,540	25	4.88	19.52
2024-02-12	Z	MTAL	11.76	12.24	11.76	12.23	0.225	2,811	29	9.75	19.20
2024-02-09	Z	MTAL	11.71	12.57	11.71	12.00	-0.33	40,898	232	9.55	19.55
2024-02-08	Z	MTAL	13.00	13.00	12.47	12.63	-0.49	17,574	132	9.65	19.98
2024-02-07	Z	MTAL	12.80	13.06	12.39	13.00	0.20	30,833	246	5.17	20.67