Metals Acquisition Corp (MTAL)
8.15
-0.59 (-6.75%)
At close: Apr 04, 2025, 3:47 PM
Metals Acquisition Corp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.00 | 9.11 | 8.71 | 8.74 | -0.62 | -6.62% | 452,931 |
| Apr 2, 2025 | 9.45 | 9.45 | 9.01 | 9.36 | 0.03 | 0.32% | 279,324 |
| Apr 1, 2025 | 9.50 | 9.88 | 9.26 | 9.33 | -0.21 | -2.20% | 267,000 |
| Mar 31, 2025 | 9.94 | 9.94 | 9.54 | 9.54 | -0.49 | -4.89% | 416,800 |
| Mar 28, 2025 | 10.12 | 10.30 | 10.01 | 10.03 | -0.20 | -1.96% | 313,100 |
| Mar 27, 2025 | 10.52 | 10.72 | 10.16 | 10.23 | -0.33 | -3.13% | 232,600 |
| Mar 26, 2025 | 10.88 | 10.88 | 10.50 | 10.56 | -0.01 | -0.09% | 318,900 |
| Mar 25, 2025 | 10.51 | 10.62 | 10.47 | 10.57 | 0.17 | 1.63% | 202,422 |
| Mar 24, 2025 | 10.83 | 10.91 | 10.32 | 10.40 | -0.29 | -2.71% | 356,420 |
| Mar 21, 2025 | 10.54 | 10.75 | 10.15 | 10.69 | -0.06 | -0.56% | 1,630,017 |
| Mar 20, 2025 | 10.71 | 10.87 | 10.68 | 10.75 | -0.16 | -1.47% | 347,800 |
| Mar 19, 2025 | 10.81 | 11.11 | 10.81 | 10.91 | 0.00 | 0.00% | 365,651 |
| Mar 18, 2025 | 10.80 | 11.03 | 10.75 | 10.91 | 0.15 | 1.39% | 277,003 |
| Mar 17, 2025 | 10.38 | 10.83 | 10.38 | 10.76 | 0.35 | 3.36% | 388,152 |
| Mar 14, 2025 | 10.23 | 10.60 | 10.19 | 10.41 | 0.41 | 4.10% | 531,618 |
| Mar 13, 2025 | 10.27 | 10.74 | 9.97 | 10.00 | -0.19 | -1.86% | 861,500 |
| Mar 12, 2025 | 10.12 | 10.46 | 10.12 | 10.19 | 0.10 | 0.99% | 298,600 |
| Mar 11, 2025 | 9.60 | 10.18 | 9.60 | 10.09 | 0.72 | 7.68% | 429,800 |
| Mar 10, 2025 | 9.57 | 9.84 | 9.35 | 9.37 | -0.17 | -1.78% | 643,826 |
| Mar 7, 2025 | 10.26 | 10.31 | 9.52 | 9.54 | -0.61 | -6.01% | 653,843 |
| Mar 6, 2025 | 10.54 | 10.73 | 10.09 | 10.15 | -0.47 | -4.43% | 494,200 |
| Mar 5, 2025 | 10.17 | 10.67 | 10.17 | 10.62 | 0.50 | 4.94% | 380,000 |
| Mar 4, 2025 | 10.13 | 10.27 | 9.94 | 10.12 | 0.20 | 2.02% | 276,603 |
| Mar 3, 2025 | 10.17 | 10.38 | 9.84 | 9.92 | -0.15 | -1.49% | 236,200 |
| 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 |