Metals Acquisition Limited (MTAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 12.57 | 11.82 | 11.80 | 11.80 | 11.80 | 4,663 |
| 25 June 2024 | 12.57 | 12.57 | 11.80 | 11.88 | 11.88 | 160,400 |
| 24 June 2024 | 12.90 | 13.04 | 12.22 | 12.50 | 12.50 | 185,500 |
| 21 June 2024 | 13.01 | 13.02 | 12.56 | 12.96 | 12.96 | 267,600 |
| 20 June 2024 | 13.48 | 13.72 | 12.96 | 13.05 | 13.05 | 150,800 |
| 18 June 2024 | 13.42 | 13.49 | 12.99 | 13.36 | 13.36 | 126,900 |
| 17 June 2024 | 13.80 | 13.93 | 13.26 | 13.41 | 13.41 | 169,200 |
| 14 June 2024 | 14.24 | 14.24 | 13.98 | 14.03 | 14.03 | 141,500 |
| 13 June 2024 | 14.31 | 14.42 | 13.90 | 14.26 | 14.26 | 173,200 |
| 12 June 2024 | 14.30 | 14.34 | 13.96 | 14.26 | 14.26 | 322,400 |
| 11 June 2024 | 14.54 | 14.54 | 13.86 | 14.26 | 14.26 | 314,400 |
| 10 June 2024 | 14.57 | 14.90 | 14.27 | 14.68 | 14.68 | 317,400 |
| 07 June 2024 | 14.31 | 14.57 | 14.01 | 14.54 | 14.54 | 236,800 |
| 06 June 2024 | 14.33 | 14.71 | 14.21 | 14.36 | 14.36 | 649,400 |
| 05 June 2024 | 14.30 | 14.36 | 14.07 | 14.36 | 14.36 | 283,200 |
| 04 June 2024 | 14.45 | 14.45 | 13.99 | 14.30 | 14.30 | 173,900 |
| 03 June 2024 | 14.81 | 14.84 | 14.20 | 14.51 | 14.51 | 311,400 |
| 31 May 2024 | 14.56 | 14.90 | 14.56 | 14.85 | 14.85 | 305,200 |
| 30 May 2024 | 14.76 | 14.77 | 14.44 | 14.70 | 14.70 | 179,300 |
| 29 May 2024 | 14.98 | 14.98 | 14.64 | 14.80 | 14.80 | 348,200 |
| 28 May 2024 | 13.96 | 15.26 | 13.79 | 14.95 | 14.95 | 591,700 |
| 24 May 2024 | 13.52 | 13.92 | 13.38 | 13.75 | 13.75 | 192,700 |
| 23 May 2024 | 13.11 | 13.62 | 13.10 | 13.42 | 13.42 | 228,600 |
| 22 May 2024 | 13.61 | 13.61 | 13.01 | 13.09 | 13.09 | 284,500 |
| 21 May 2024 | 13.57 | 13.79 | 13.00 | 13.64 | 13.64 | 471,200 |
| 20 May 2024 | 13.99 | 14.24 | 13.84 | 14.14 | 14.14 | 254,100 |
| 17 May 2024 | 13.90 | 13.94 | 13.56 | 13.79 | 13.79 | 293,400 |
| 16 May 2024 | 14.40 | 14.49 | 13.70 | 13.91 | 13.91 | 162,800 |
| 15 May 2024 | 13.76 | 14.47 | 13.56 | 14.29 | 14.29 | 148,300 |
| 14 May 2024 | 13.15 | 13.60 | 12.97 | 13.60 | 13.60 | 265,100 |
| 13 May 2024 | 13.20 | 13.20 | 12.81 | 13.02 | 13.02 | 177,900 |
| 10 May 2024 | 12.74 | 13.16 | 12.60 | 13.12 | 13.12 | 266,500 |
| 09 May 2024 | 13.03 | 13.17 | 12.65 | 12.88 | 12.88 | 347,800 |
| 08 May 2024 | 12.97 | 13.19 | 12.56 | 12.98 | 12.98 | 160,900 |
| 07 May 2024 | 12.50 | 13.20 | 12.50 | 12.97 | 12.97 | 316,200 |
| 06 May 2024 | 12.51 | 13.03 | 11.52 | 12.44 | 12.44 | 979,100 |
| 03 May 2024 | 12.97 | 13.17 | 12.62 | 12.85 | 12.85 | 120,300 |
| 02 May 2024 | 13.17 | 13.40 | 12.98 | 13.01 | 13.01 | 181,200 |
| 01 May 2024 | 12.95 | 13.82 | 12.94 | 13.30 | 13.30 | 492,100 |
| 30 Apr 2024 | 13.27 | 13.77 | 12.85 | 13.42 | 13.42 | 1,728,800 |
| 29 Apr 2024 | 13.87 | 13.97 | 12.94 | 13.30 | 13.30 | 561,900 |
| 26 Apr 2024 | 13.48 | 14.10 | 13.30 | 13.89 | 13.89 | 934,900 |
| 25 Apr 2024 | 13.43 | 13.48 | 13.10 | 13.48 | 13.48 | 184,200 |
| 24 Apr 2024 | 13.35 | 13.44 | 12.90 | 13.22 | 13.22 | 477,000 |
| 23 Apr 2024 | 13.20 | 13.63 | 12.81 | 13.15 | 13.15 | 678,500 |
| 22 Apr 2024 | 12.90 | 13.33 | 12.61 | 13.22 | 13.22 | 840,800 |
| 19 Apr 2024 | 13.05 | 13.05 | 12.60 | 12.84 | 12.84 | 246,000 |
| 18 Apr 2024 | 13.27 | 13.27 | 12.78 | 13.00 | 13.00 | 109,900 |
| 17 Apr 2024 | 13.55 | 13.55 | 12.88 | 13.12 | 13.12 | 72,600 |
| 16 Apr 2024 | 13.55 | 13.69 | 13.11 | 13.50 | 13.50 | 126,100 |
| 15 Apr 2024 | 13.68 | 13.99 | 13.45 | 13.55 | 13.55 | 149,700 |
| 12 Apr 2024 | 13.69 | 13.93 | 13.39 | 13.51 | 13.51 | 23,800 |
| 11 Apr 2024 | 13.60 | 13.60 | 13.31 | 13.50 | 13.50 | 128,300 |
| 10 Apr 2024 | 13.51 | 13.63 | 13.36 | 13.50 | 13.50 | 21,300 |
| 09 Apr 2024 | 13.84 | 14.11 | 13.03 | 13.50 | 13.50 | 117,500 |
| 08 Apr 2024 | 13.70 | 13.92 | 13.15 | 13.50 | 13.50 | 115,100 |
| 05 Apr 2024 | 13.50 | 13.60 | 13.21 | 13.46 | 13.46 | 49,700 |
| 04 Apr 2024 | 13.41 | 13.91 | 12.91 | 13.50 | 13.50 | 304,000 |
| 03 Apr 2024 | 13.03 | 13.34 | 12.83 | 13.11 | 13.11 | 96,800 |
| 02 Apr 2024 | 13.10 | 13.49 | 12.75 | 13.00 | 13.00 | 43,600 |
| 01 Apr 2024 | 13.20 | 13.37 | 12.77 | 13.00 | 13.00 | 10,600 |
| 28 Mar 2024 | 12.67 | 13.05 | 12.64 | 12.85 | 12.85 | 15,800 |
| 27 Mar 2024 | 12.81 | 13.10 | 12.81 | 12.92 | 12.92 | 6,100 |
| 26 Mar 2024 | 13.08 | 13.25 | 12.75 | 12.97 | 12.97 | 34,700 |
| 25 Mar 2024 | 12.81 | 13.25 | 12.81 | 13.00 | 13.00 | 127,700 |
| 22 Mar 2024 | 13.00 | 13.45 | 12.75 | 13.00 | 13.00 | 188,400 |
| 21 Mar 2024 | 13.28 | 13.44 | 12.58 | 13.17 | 13.17 | 198,900 |
| 20 Mar 2024 | 13.00 | 13.35 | 12.95 | 13.25 | 13.25 | 59,000 |
| 19 Mar 2024 | 13.00 | 13.42 | 12.49 | 13.06 | 13.06 | 70,000 |
| 18 Mar 2024 | 13.00 | 13.20 | 12.65 | 13.05 | 13.05 | 129,400 |
| 15 Mar 2024 | 12.70 | 13.65 | 12.70 | 13.09 | 13.09 | 145,900 |
| 14 Mar 2024 | 12.50 | 13.45 | 12.50 | 12.65 | 12.65 | 34,200 |
| 13 Mar 2024 | 12.01 | 12.72 | 12.01 | 12.50 | 12.50 | 140,600 |
| 12 Mar 2024 | 11.90 | 12.29 | 11.90 | 12.21 | 12.21 | 11,200 |
| 11 Mar 2024 | 11.83 | 12.48 | 11.81 | 12.01 | 12.01 | 12,700 |
| 08 Mar 2024 | 12.50 | 12.70 | 12.00 | 12.27 | 12.27 | 56,200 |
| 07 Mar 2024 | 12.33 | 12.70 | 12.30 | 12.64 | 12.64 | 29,000 |
| 06 Mar 2024 | 12.34 | 12.40 | 11.95 | 12.21 | 12.21 | 1,400 |
| 05 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 400 |
| 04 Mar 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 5,500 |
| 01 Mar 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 3,900 |
| 29 Feb 2024 | 12.17 | 12.17 | 11.87 | 11.87 | 11.87 | 500 |
| 28 Feb 2024 | 11.20 | 11.95 | 11.20 | 11.90 | 11.90 | 2,300 |
| 27 Feb 2024 | 11.34 | 12.25 | 11.34 | 12.20 | 12.20 | 4,000 |
| 26 Feb 2024 | 12.28 | 12.40 | 11.48 | 11.73 | 11.73 | 7,100 |
| 23 Feb 2024 | 12.40 | 12.40 | 12.09 | 12.09 | 12.09 | 5,500 |
| 22 Feb 2024 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 300 |
| 21 Feb 2024 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | 11,600 |
| 20 Feb 2024 | 12.44 | 12.84 | 12.35 | 12.60 | 12.60 | 37,400 |
| 16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 400 |
| 15 Feb 2024 | 11.62 | 12.20 | 11.62 | 12.20 | 12.20 | 5,300 |
| 14 Feb 2024 | 12.20 | 12.20 | 11.91 | 11.91 | 11.91 | 700 |
| 13 Feb 2024 | 12.25 | 12.25 | 11.83 | 12.20 | 12.20 | 9,500 |
| 12 Feb 2024 | 11.76 | 12.24 | 11.76 | 12.23 | 12.23 | 2,800 |
| 09 Feb 2024 | 11.71 | 12.57 | 11.71 | 12.00 | 12.00 | 40,900 |
| 08 Feb 2024 | 13.00 | 13.00 | 12.47 | 12.63 | 12.63 | 17,600 |
| 07 Feb 2024 | 12.80 | 13.06 | 12.39 | 13.00 | 13.00 | 30,800 |
| 06 Feb 2024 | 12.80 | 12.80 | 12.53 | 12.80 | 12.80 | 35,400 |
| 05 Feb 2024 | 12.70 | 13.00 | 12.60 | 12.84 | 12.84 | 69,700 |
| 02 Feb 2024 | 12.70 | 13.00 | 12.70 | 12.75 | 12.75 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.