MAC Copper Ltd (MTAL)
NYSE: MTAL
· Real-Time Price · USD
12.11
-0.01 (-0.08%)
At close: Aug 14, 2025, 3:59 PM
12.11
0.00%
After-hours: Aug 14, 2025, 06:00 PM EDT
MTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.11 | 12.12 | 12.10 | 12.11 | 12.11 | -0.08% | 836,334 |
| 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 |
| Aug 7, 2025 | 12.10 | 12.10 | 12.06 | 12.07 | 12.07 | -0.08% | 563,800 |
| Aug 6, 2025 | 12.07 | 12.09 | 12.06 | 12.08 | 12.08 | 0.08% | 785,100 |
| Aug 5, 2025 | 12.05 | 12.08 | 12.05 | 12.07 | 12.07 | 0.00% | 1,515,643 |
| Aug 4, 2025 | 12.05 | 12.08 | 12.04 | 12.07 | 12.07 | 0.08% | 1,667,600 |
| Aug 1, 2025 | 12.02 | 12.07 | 12.02 | 12.06 | 12.06 | 0.25% | 922,200 |
| Jul 31, 2025 | 12.06 | 12.07 | 12.02 | 12.03 | 12.03 | -0.33% | 1,965,700 |
| Jul 30, 2025 | 12.06 | 12.09 | 12.03 | 12.07 | 12.07 | 0.00% | 837,900 |
| Jul 29, 2025 | 12.12 | 12.12 | 12.06 | 12.07 | 12.07 | 0.08% | 527,800 |
| Jul 28, 2025 | 12.07 | 12.11 | 12.06 | 12.06 | 12.06 | -0.08% | 557,218 |
| Jul 25, 2025 | 12.10 | 12.11 | 12.05 | 12.07 | 12.07 | -0.33% | 654,800 |
| Jul 24, 2025 | 12.10 | 12.16 | 12.10 | 12.11 | 12.11 | -0.16% | 293,100 |
| Jul 23, 2025 | 12.10 | 12.15 | 12.07 | 12.13 | 12.13 | 0.41% | 480,527 |
| Jul 22, 2025 | 12.06 | 12.11 | 12.02 | 12.08 | 12.08 | 0.33% | 656,300 |
| Jul 21, 2025 | 12.07 | 12.07 | 12.00 | 12.04 | 12.04 | 0.33% | 255,610 |
| Jul 18, 2025 | 12.07 | 12.07 | 11.99 | 12.00 | 12.00 | -0.25% | 337,136 |