Metals Acquisition Corp (MTAL)
9.94
0.02 (0.20%)
At close: Mar 04, 2025, 11:14 AM
MTAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.17 | 10.38 | 9.84 | 9.92 | -0.15 | -1.49% | 236,158 |
| Feb 28, 2025 | 10.27 | 10.27 | 9.95 | 10.07 | -0.20 | -1.95% | 426,300 |
| Feb 27, 2025 | 10.60 | 10.60 | 10.25 | 10.27 | -0.36 | -3.39% | 249,150 |
| Feb 26, 2025 | 10.69 | 10.86 | 10.62 | 10.63 | -0.04 | -0.37% | 161,380 |
| Feb 25, 2025 | 10.80 | 10.87 | 10.66 | 10.67 | -0.06 | -0.56% | 295,240 |
| Feb 24, 2025 | 10.71 | 10.77 | 10.50 | 10.73 | -0.02 | -0.19% | 216,100 |
| Feb 21, 2025 | 11.37 | 11.37 | 10.75 | 10.75 | -0.51 | -4.53% | 208,422 |
| Feb 20, 2025 | 11.05 | 11.28 | 10.91 | 11.26 | 0.27 | 2.46% | 156,316 |
| Feb 19, 2025 | 11.13 | 11.13 | 10.84 | 10.99 | -0.29 | -2.57% | 142,545 |
| Feb 18, 2025 | 11.41 | 11.41 | 11.19 | 11.28 | -0.07 | -0.62% | 91,900 |
| Feb 14, 2025 | 11.37 | 11.60 | 11.17 | 11.35 | 0.04 | 0.35% | 223,810 |
| Feb 13, 2025 | 11.10 | 11.32 | 10.98 | 11.31 | 0.33 | 3.01% | 216,200 |
| Feb 12, 2025 | 10.85 | 11.15 | 10.80 | 10.98 | 0.02 | 0.18% | 179,035 |
| Feb 11, 2025 | 11.08 | 11.20 | 10.88 | 10.96 | -0.36 | -3.18% | 221,968 |
| Feb 10, 2025 | 11.11 | 11.36 | 11.07 | 11.32 | 0.38 | 3.47% | 267,600 |
| Feb 7, 2025 | 10.95 | 11.16 | 10.86 | 10.94 | 0.09 | 0.83% | 145,702 |
| Feb 6, 2025 | 10.94 | 11.12 | 10.80 | 10.85 | 0.01 | 0.09% | 151,800 |
| Feb 5, 2025 | 10.71 | 10.85 | 10.63 | 10.84 | 0.16 | 1.50% | 202,900 |
| Feb 4, 2025 | 10.35 | 10.71 | 10.35 | 10.68 | 0.38 | 3.69% | 198,424 |
| Feb 3, 2025 | 10.30 | 10.31 | 9.93 | 10.30 | -0.02 | -0.19% | 390,524 |
| Jan 31, 2025 | 10.49 | 10.55 | 10.20 | 10.32 | -0.17 | -1.62% | 358,500 |
| Jan 30, 2025 | 11.41 | 11.41 | 10.47 | 10.49 | -0.62 | -5.58% | 361,300 |
| Jan 29, 2025 | 10.17 | 11.16 | 10.17 | 11.11 | 0.72 | 6.93% | 282,227 |
| Jan 28, 2025 | 10.79 | 10.82 | 10.36 | 10.39 | -0.47 | -4.33% | 388,355 |
| Jan 27, 2025 | 10.89 | 10.90 | 10.58 | 10.86 | 0.02 | 0.18% | 264,800 |
| Jan 24, 2025 | 10.85 | 11.02 | 10.82 | 10.84 | 0.01 | 0.09% | 91,500 |
| Jan 23, 2025 | 10.70 | 10.86 | 10.59 | 10.83 | -0.01 | -0.09% | 280,700 |
| Jan 22, 2025 | 11.06 | 11.06 | 10.82 | 10.84 | -0.25 | -2.25% | 147,900 |
| Jan 21, 2025 | 11.22 | 11.29 | 10.94 | 11.09 | -0.04 | -0.36% | 226,400 |
| Jan 17, 2025 | 10.88 | 11.52 | 10.86 | 11.13 | 0.38 | 3.53% | 310,410 |
| Jan 16, 2025 | 10.52 | 10.76 | 10.49 | 10.75 | 0.32 | 3.07% | 273,800 |
| Jan 15, 2025 | 10.54 | 10.54 | 10.25 | 10.43 | 0.04 | 0.38% | 174,234 |
| Jan 14, 2025 | 10.32 | 10.42 | 10.23 | 10.39 | 0.14 | 1.37% | 115,916 |
| Jan 13, 2025 | 10.05 | 10.26 | 9.99 | 10.25 | 0.08 | 0.79% | 171,300 |
| Jan 10, 2025 | 10.30 | 10.42 | 10.00 | 10.17 | -0.25 | -2.40% | 205,100 |
| Jan 8, 2025 | 10.21 | 10.53 | 10.17 | 10.42 | 0.16 | 1.56% | 163,497 |
| Jan 7, 2025 | 10.62 | 10.87 | 10.15 | 10.26 | -0.26 | -2.47% | 244,400 |
| Jan 6, 2025 | 10.71 | 10.86 | 10.49 | 10.52 | -0.09 | -0.85% | 199,748 |
| Jan 3, 2025 | 10.67 | 10.72 | 10.48 | 10.61 | 0.06 | 0.57% | 124,900 |
| Jan 2, 2025 | 10.75 | 10.86 | 10.46 | 10.55 | -0.07 | -0.66% | 172,189 |
| Dec 31, 2024 | 10.64 | 10.85 | 10.55 | 10.62 | 0.09 | 0.85% | 164,500 |
| Dec 30, 2024 | 10.62 | 10.72 | 10.32 | 10.53 | -0.11 | -1.03% | 138,586 |
| Dec 27, 2024 | 10.72 | 11.13 | 10.59 | 10.64 | -0.13 | -1.21% | 149,704 |
| Dec 26, 2024 | 10.79 | 10.92 | 10.71 | 10.77 | -0.08 | -0.74% | 98,241 |
| Dec 24, 2024 | 10.78 | 10.89 | 10.66 | 10.85 | 0.18 | 1.69% | 73,835 |
| Dec 23, 2024 | 10.80 | 11.04 | 10.57 | 10.67 | -0.13 | -1.20% | 227,800 |
| Dec 20, 2024 | 10.42 | 10.94 | 10.36 | 10.80 | 0.29 | 2.76% | 406,000 |
| Dec 19, 2024 | 10.53 | 10.61 | 10.38 | 10.51 | 0.11 | 1.06% | 303,400 |
| Dec 18, 2024 | 11.14 | 11.20 | 10.34 | 10.40 | -0.81 | -7.23% | 351,548 |
| Dec 17, 2024 | 11.72 | 11.72 | 11.17 | 11.21 | -0.64 | -5.40% | 235,400 |