MAC Copper Ltd (MTAL)
NYSE: MTAL
· Real-Time Price · USD
12.15
-0.01 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
12.15
0.00%
After-hours: Sep 05, 2025, 07:10 PM EDT
MTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.16 | 12.16 | 12.15 | 12.16 | 12.16 | 0.00% | 543,900 |
| Sep 4, 2025 | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | 0.08% | 525,100 |
| Sep 3, 2025 | 12.13 | 12.16 | 12.13 | 12.15 | 12.15 | 0.16% | 1,721,800 |
| Sep 2, 2025 | 12.13 | 12.15 | 12.13 | 12.13 | 12.13 | -0.08% | 2,645,542 |
| Aug 29, 2025 | 12.15 | 12.15 | 12.12 | 12.14 | 12.14 | 0.00% | 1,098,742 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.13 | 12.14 | 12.14 | -0.08% | 1,546,000 |
| Aug 27, 2025 | 12.13 | 12.15 | 12.13 | 12.15 | 12.15 | 0.16% | 438,326 |
| Aug 26, 2025 | 12.12 | 12.15 | 12.12 | 12.13 | 12.13 | 0.08% | 821,501 |
| Aug 25, 2025 | 12.11 | 12.14 | 12.11 | 12.12 | 12.12 | 0.08% | 899,900 |
| Aug 22, 2025 | 12.14 | 12.14 | 12.10 | 12.11 | 12.11 | -0.16% | 2,819,120 |
| Aug 21, 2025 | 12.14 | 12.15 | 12.12 | 12.13 | 12.13 | 0.00% | 1,098,602 |
| Aug 20, 2025 | 12.12 | 12.14 | 12.12 | 12.13 | 12.13 | 0.00% | 461,700 |
| Aug 19, 2025 | 12.12 | 12.14 | 12.12 | 12.13 | 12.13 | 0.08% | 664,408 |
| Aug 18, 2025 | 12.16 | 12.16 | 12.11 | 12.12 | 12.12 | 0.00% | 1,033,511 |
| Aug 15, 2025 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | 0.08% | 920,300 |
| Aug 14, 2025 | 12.11 | 12.12 | 12.10 | 12.11 | 12.11 | -0.08% | 837,500 |
| Aug 13, 2025 | 12.13 | 12.13 | 12.10 | 12.12 | 12.12 | 0.00% | 1,603,200 |
| Aug 12, 2025 | 12.09 | 12.13 | 12.08 | 12.12 | 12.12 | 0.25% | 482,200 |
| Aug 11, 2025 | 12.08 | 12.09 | 12.08 | 12.09 | 12.09 | 0.08% | 448,229 |
| Aug 8, 2025 | 12.09 | 12.10 | 12.07 | 12.08 | 12.08 | 0.08% | 342,747 |