Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 309.05 | -0.40 | -0.13% | 309.05 | 309.05 | 309.05 | 0 |
| Jul 17 2024 | 309.45 | 0.57 | 0.19% | 309.45 | 309.45 | 309.45 | 0 |
| Jul 16 2024 | 308.875 | -1.45 | -0.47% | 308.875 | 308.875 | 308.875 | 0 |
| Jul 15 2024 | 310.325 | -4.95 | -1.57% | 310.325 | 310.325 | 310.325 | 143 |
| Jul 12 2024 | 315.275 | 2.42 | 0.78% | 315.275 | 315.275 | 315.275 | 0 |
| Jul 11 2024 | 312.85 | 2.28 | 0.73% | 312.85 | 312.85 | 312.85 | 0 |
| Jul 10 2024 | 310.575 | 1.20 | 0.39% | 310.575 | 310.575 | 310.575 | 29 |
| Jul 09 2024 | 309.375 | -2.52 | -0.81% | 309.375 | 309.375 | 309.375 | 0 |
| Jul 08 2024 | 311.90 | -0.20 | -0.06% | 311.90 | 311.90 | 311.90 | 0 |
| Jul 05 2024 | 312.10 | -1.88 | -0.60% | 314.70 | 318.675 | 311.125 | 1,926 |
| Jul 04 2024 | 313.975 | 1.95 | 0.62% | 313.975 | 313.975 | 313.975 | 0 |
| Jul 03 2024 | 312.025 | 4.65 | 1.51% | 311.30 | 312.775 | 310.60 | 114 |
| Jul 02 2024 | 307.375 | -1.13 | -0.36% | 307.375 | 307.375 | 307.375 | 0 |
| Jul 01 2024 | 308.50 | -0.15 | -0.05% | 309.30 | 309.85 | 308.50 | 2 |
| Jun 28 2024 | 308.65 | -1.70 | -0.55% | 310.95 | 311.575 | 308.05 | 18 |
| Jun 27 2024 | 310.35 | -0.90 | -0.29% | 311.25 | 314.325 | 310.05 | 18 |
| Jun 26 2024 | 311.25 | -1.75 | -0.56% | 313.80 | 313.975 | 311.25 | 6 |
| Jun 25 2024 | 313.00 | -0.27 | -0.09% | 313.00 | 313.00 | 313.00 | 0 |
| Jun 24 2024 | 313.275 | 2.85 | 0.92% | 311.10 | 313.775 | 311.10 | 1,061 |
| Jun 21 2024 | 310.425 | -4.13 | -1.31% | 310.425 | 310.425 | 310.425 | 0 |
| Jun 20 2024 | 314.55 | 3.85 | 1.24% | 314.55 | 314.55 | 314.55 | 182 |
| Jun 19 2024 | 310.70 | 1.15 | 0.37% | 310.80 | 311.35 | 310.30 | 100 |
| Jun 18 2024 | 309.55 | 3.78 | 1.23% | 308.90 | 312.70 | 306.675 | 42 |
| Jun 17 2024 | 305.775 | -0.83 | -0.27% | 305.775 | 305.775 | 305.775 | 0 |
| Jun 14 2024 | 306.60 | -4.15 | -1.34% | 306.45 | 307.50 | 306.00 | 53 |
| Jun 13 2024 | 310.75 | -4.15 | -1.32% | 310.75 | 310.75 | 310.75 | 1,074 |
| Jun 12 2024 | 314.90 | 2.13 | 0.68% | 313.85 | 319.85 | 313.05 | 30 |
| Jun 11 2024 | 312.775 | -2.63 | -0.83% | 314.05 | 314.725 | 310.975 | 1,557 |
| Jun 10 2024 | 315.40 | 0.20 | 0.06% | 314.80 | 315.90 | 314.60 | 34 |
| Jun 07 2024 | 315.20 | -1.10 | -0.35% | 315.20 | 315.20 | 315.20 | 1,290 |
| Jun 06 2024 | 316.30 | 1.40 | 0.44% | 315.75 | 316.55 | 315.325 | 1,616 |
| Jun 05 2024 | 314.90 | 0.35 | 0.11% | 314.90 | 314.90 | 314.90 | 1,270 |
| Jun 04 2024 | 314.55 | -3.33 | -1.05% | 313.80 | 318.475 | 311.925 | 1,251 |
| Jun 03 2024 | 317.875 | -0.02 | -0.01% | 317.875 | 317.875 | 317.875 | 0 |
| May 31 2024 | 317.90 | -0.85 | -0.27% | 317.90 | 317.90 | 317.90 | 0 |
| May 30 2024 | 318.75 | 2.30 | 0.73% | 318.75 | 318.75 | 318.75 | 0 |
| May 29 2024 | 316.45 | -4.90 | -1.52% | 316.25 | 316.60 | 315.80 | 68 |
| May 28 2024 | 321.35 | -0.50 | -0.16% | 321.35 | 321.35 | 321.35 | 0 |
| May 24 2024 | 321.85 | -0.33 | -0.10% | 321.85 | 321.85 | 321.85 | 1,102 |
| May 23 2024 | 322.175 | -0.15 | -0.05% | 322.175 | 322.175 | 322.175 | 0 |
| May 22 2024 | 322.325 | -3.07 | -0.94% | 322.325 | 322.325 | 322.325 | 0 |
| May 21 2024 | 325.40 | -0.95 | -0.29% | 325.40 | 325.40 | 325.40 | 0 |
| May 20 2024 | 326.35 | 2.08 | 0.64% | 326.35 | 326.35 | 326.35 | 9,758 |
| May 17 2024 | 324.275 | 2.13 | 0.66% | 324.275 | 324.275 | 324.275 | 18 |
| May 16 2024 | 322.15 | -0.78 | -0.24% | 322.15 | 322.15 | 322.15 | 0 |
| May 15 2024 | 322.925 | 1.85 | 0.58% | 323.70 | 323.95 | 322.00 | 638 |
| May 14 2024 | 321.075 | 0.88 | 0.27% | 321.075 | 321.075 | 321.075 | 0 |
| May 13 2024 | 320.20 | -1.78 | -0.55% | 320.20 | 320.20 | 320.20 | 0 |
| May 10 2024 | 321.975 | 2.65 | 0.83% | 321.975 | 321.975 | 321.975 | 1,077 |
| May 09 2024 | 319.325 | 1.40 | 0.44% | 320.20 | 320.20 | 318.975 | 79 |
| May 08 2024 | 317.925 | -0.55 | -0.17% | 317.925 | 317.925 | 317.925 | 0 |
| May 07 2024 | 318.475 | 4.83 | 1.54% | 318.475 | 318.475 | 318.475 | 0 |
| May 03 2024 | 313.65 | 2.70 | 0.87% | 312.95 | 316.20 | 312.65 | 333 |
| May 02 2024 | 310.95 | 0.85 | 0.27% | 312.50 | 312.50 | 309.70 | 2,983 |
| May 01 2024 | 310.10 | -1.40 | -0.45% | 310.10 | 310.10 | 310.10 | 0 |
| Apr 30 2024 | 311.50 | -2.65 | -0.84% | 313.00 | 314.425 | 310.80 | 2,052 |
| Apr 29 2024 | 314.15 | 1.85 | 0.59% | 314.15 | 314.15 | 314.15 | 0 |
| Apr 26 2024 | 312.30 | 4.45 | 1.45% | 311.80 | 312.675 | 311.80 | 2 |
| Apr 25 2024 | 307.85 | -0.40 | -0.13% | 308.15 | 308.375 | 304.30 | 19 |
| Apr 24 2024 | 308.25 | 0.43 | 0.14% | 308.10 | 308.725 | 307.30 | 481 |
| Apr 23 2024 | 307.825 | -0.43 | -0.14% | 307.825 | 307.825 | 307.825 | 0 |
| Apr 22 2024 | 308.25 | 0.40 | 0.13% | 308.25 | 309.275 | 307.45 | 1,081 |
