MAC Copper Ltd (MTAL)
NYSE: MTAL
· Real-Time Price · USD
12.20
0.00 (0.00%)
At close: Sep 29, 2025, 3:59 PM
12.22
0.16%
After-hours: Sep 29, 2025, 07:36 PM EDT
MTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.20 | 12.21 | 12.19 | 12.20 | 12.20 | -0.08% | 681,400 |
| Sep 25, 2025 | 12.20 | 12.21 | 12.19 | 12.21 | 12.21 | 0.08% | 456,108 |
| Sep 24, 2025 | 12.19 | 12.21 | 12.19 | 12.20 | 12.20 | 0.00% | 873,528 |
| Sep 23, 2025 | 12.20 | 12.21 | 12.20 | 12.20 | 12.20 | -0.08% | 360,100 |
| Sep 22, 2025 | 12.22 | 12.22 | 12.20 | 12.21 | 12.21 | 0.00% | 1,388,946 |
| Sep 19, 2025 | 12.21 | 12.22 | 12.20 | 12.21 | 12.21 | 0.00% | 2,051,403 |
| Sep 18, 2025 | 12.20 | 12.23 | 12.20 | 12.21 | 12.21 | 0.08% | 660,011 |
| Sep 17, 2025 | 12.20 | 12.22 | 12.20 | 12.20 | 12.20 | -0.08% | 1,155,700 |
| Sep 16, 2025 | 12.19 | 12.21 | 12.19 | 12.21 | 12.21 | 0.08% | 4,558,229 |
| Sep 15, 2025 | 12.19 | 12.21 | 12.18 | 12.20 | 12.20 | 0.16% | 1,999,839 |
| Sep 12, 2025 | 12.19 | 12.21 | 12.18 | 12.18 | 12.18 | -0.25% | 368,247 |
| Sep 11, 2025 | 12.18 | 12.22 | 12.18 | 12.21 | 12.21 | 0.25% | 385,100 |
| Sep 10, 2025 | 12.18 | 12.19 | 12.18 | 12.18 | 12.18 | 0.08% | 934,323 |
| Sep 9, 2025 | 12.19 | 12.20 | 12.16 | 12.17 | 12.17 | -0.16% | 888,000 |
| Sep 8, 2025 | 12.17 | 12.19 | 12.15 | 12.19 | 12.19 | 0.25% | 2,872,032 |
| 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 |