Metals Acquisition Limited (MTAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 13.96 | 15.26 | 13.79 | 14.95 | 14.95 | 591,700 |
| May 24, 2024 | 13.52 | 13.92 | 13.38 | 13.75 | 13.75 | 192,700 |
| May 23, 2024 | 13.11 | 13.62 | 13.10 | 13.42 | 13.42 | 228,600 |
| May 22, 2024 | 13.61 | 13.61 | 13.01 | 13.09 | 13.09 | 284,500 |
| May 21, 2024 | 13.57 | 13.79 | 13.00 | 13.64 | 13.64 | 471,200 |
| May 20, 2024 | 13.99 | 14.24 | 13.84 | 14.14 | 14.14 | 254,100 |
| May 17, 2024 | 13.90 | 13.94 | 13.56 | 13.79 | 13.79 | 293,400 |
| May 16, 2024 | 14.40 | 14.49 | 13.70 | 13.91 | 13.91 | 162,800 |
| May 15, 2024 | 13.76 | 14.47 | 13.56 | 14.29 | 14.29 | 148,300 |
| May 14, 2024 | 13.15 | 13.60 | 12.97 | 13.60 | 13.60 | 265,100 |
| May 13, 2024 | 13.20 | 13.20 | 12.81 | 13.02 | 13.02 | 177,900 |
| May 10, 2024 | 12.74 | 13.16 | 12.60 | 13.12 | 13.12 | 266,500 |
| May 09, 2024 | 13.03 | 13.17 | 12.65 | 12.88 | 12.88 | 347,800 |
| May 08, 2024 | 12.97 | 13.19 | 12.56 | 12.98 | 12.98 | 160,900 |
| May 07, 2024 | 12.50 | 13.20 | 12.50 | 12.97 | 12.97 | 316,200 |
| May 06, 2024 | 12.51 | 13.03 | 11.52 | 12.44 | 12.44 | 979,100 |
| May 03, 2024 | 12.97 | 13.17 | 12.62 | 12.85 | 12.85 | 120,300 |
| May 02, 2024 | 13.17 | 13.40 | 12.98 | 13.01 | 13.01 | 181,200 |
| May 01, 2024 | 12.95 | 13.82 | 12.94 | 13.30 | 13.30 | 492,100 |
| Apr 30, 2024 | 13.27 | 13.77 | 12.85 | 13.42 | 13.42 | 1,728,800 |
| Apr 29, 2024 | 13.87 | 13.97 | 12.94 | 13.30 | 13.30 | 561,900 |
| Apr 26, 2024 | 13.48 | 14.10 | 13.30 | 13.89 | 13.89 | 934,900 |
| Apr 25, 2024 | 13.43 | 13.48 | 13.10 | 13.48 | 13.48 | 184,200 |
| Apr 24, 2024 | 13.35 | 13.44 | 12.90 | 13.22 | 13.22 | 477,000 |
| Apr 23, 2024 | 13.20 | 13.63 | 12.81 | 13.15 | 13.15 | 678,500 |
| Apr 22, 2024 | 12.90 | 13.33 | 12.61 | 13.22 | 13.22 | 840,800 |
| Apr 19, 2024 | 13.05 | 13.05 | 12.60 | 12.84 | 12.84 | 246,000 |
| Apr 18, 2024 | 13.27 | 13.27 | 12.78 | 13.00 | 13.00 | 109,900 |
| Apr 17, 2024 | 13.55 | 13.55 | 12.88 | 13.12 | 13.12 | 72,600 |
| Apr 16, 2024 | 13.55 | 13.69 | 13.11 | 13.50 | 13.50 | 126,100 |
| Apr 15, 2024 | 13.68 | 13.99 | 13.45 | 13.55 | 13.55 | 149,700 |
| Apr 12, 2024 | 13.69 | 13.93 | 13.39 | 13.51 | 13.51 | 23,800 |
| Apr 11, 2024 | 13.60 | 13.60 | 13.31 | 13.50 | 13.50 | 128,300 |
| Apr 10, 2024 | 13.51 | 13.63 | 13.36 | 13.50 | 13.50 | 21,300 |
| Apr 09, 2024 | 13.84 | 14.11 | 13.03 | 13.50 | 13.50 | 117,500 |
| Apr 08, 2024 | 13.70 | 13.92 | 13.15 | 13.50 | 13.50 | 115,100 |
| Apr 05, 2024 | 13.50 | 13.60 | 13.21 | 13.46 | 13.46 | 49,700 |
| Apr 04, 2024 | 13.41 | 13.91 | 12.91 | 13.50 | 13.50 | 304,000 |
| Apr 03, 2024 | 13.03 | 13.34 | 12.83 | 13.11 | 13.11 | 96,800 |
| Apr 02, 2024 | 13.10 | 13.49 | 12.75 | 13.00 | 13.00 | 43,600 |
| Apr 01, 2024 | 13.20 | 13.37 | 12.77 | 13.00 | 13.00 | 10,600 |
| Mar 28, 2024 | 12.67 | 13.05 | 12.64 | 12.85 | 12.85 | 15,800 |
| Mar 27, 2024 | 12.81 | 13.10 | 12.81 | 12.92 | 12.92 | 6,100 |
| Mar 26, 2024 | 13.08 | 13.25 | 12.75 | 12.97 | 12.97 | 34,700 |
| Mar 25, 2024 | 12.81 | 13.25 | 12.81 | 13.00 | 13.00 | 127,700 |
| Mar 22, 2024 | 13.00 | 13.45 | 12.75 | 13.00 | 13.00 | 188,400 |
| Mar 21, 2024 | 13.28 | 13.44 | 12.58 | 13.17 | 13.17 | 198,900 |
| Mar 20, 2024 | 13.00 | 13.35 | 12.95 | 13.25 | 13.25 | 59,000 |
| Mar 19, 2024 | 13.00 | 13.42 | 12.49 | 13.06 | 13.06 | 70,000 |
| Mar 18, 2024 | 13.00 | 13.20 | 12.65 | 13.05 | 13.05 | 129,400 |
| Mar 15, 2024 | 12.70 | 13.65 | 12.70 | 13.09 | 13.09 | 145,900 |
| Mar 14, 2024 | 12.50 | 13.45 | 12.50 | 12.65 | 12.65 | 34,200 |
| Mar 13, 2024 | 12.01 | 12.72 | 12.01 | 12.50 | 12.50 | 140,600 |
| Mar 12, 2024 | 11.90 | 12.29 | 11.90 | 12.21 | 12.21 | 11,200 |
| Mar 11, 2024 | 11.83 | 12.48 | 11.81 | 12.01 | 12.01 | 12,700 |
| Mar 08, 2024 | 12.50 | 12.70 | 12.00 | 12.27 | 12.27 | 56,200 |
| Mar 07, 2024 | 12.33 | 12.70 | 12.30 | 12.64 | 12.64 | 29,000 |
| Mar 06, 2024 | 12.34 | 12.40 | 11.95 | 12.21 | 12.21 | 1,400 |
| Mar 05, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 400 |
| Mar 04, 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 5,500 |
| Mar 01, 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 3,900 |
| Feb 29, 2024 | 12.17 | 12.17 | 11.87 | 11.87 | 11.87 | 500 |
| Feb 28, 2024 | 11.20 | 11.95 | 11.20 | 11.90 | 11.90 | 2,300 |
| Feb 27, 2024 | 11.34 | 12.25 | 11.34 | 12.20 | 12.20 | 4,000 |
| Feb 26, 2024 | 12.28 | 12.40 | 11.48 | 11.73 | 11.73 | 7,100 |
| Feb 23, 2024 | 12.40 | 12.40 | 12.09 | 12.09 | 12.09 | 5,500 |
| Feb 22, 2024 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 300 |
| Feb 21, 2024 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | 11,600 |
| Feb 20, 2024 | 12.44 | 12.84 | 12.35 | 12.60 | 12.60 | 37,400 |
| Feb 16, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 400 |
| Feb 15, 2024 | 11.62 | 12.20 | 11.62 | 12.20 | 12.20 | 5,300 |
| Feb 14, 2024 | 12.20 | 12.20 | 11.91 | 11.91 | 11.91 | 700 |
| Feb 13, 2024 | 12.25 | 12.25 | 11.83 | 12.20 | 12.20 | 9,500 |
| Feb 12, 2024 | 11.76 | 12.24 | 11.76 | 12.23 | 12.23 | 2,800 |
| Feb 09, 2024 | 11.71 | 12.57 | 11.71 | 12.00 | 12.00 | 40,900 |
| Feb 08, 2024 | 13.00 | 13.00 | 12.47 | 12.63 | 12.63 | 17,600 |
| Feb 07, 2024 | 12.80 | 13.06 | 12.39 | 13.00 | 13.00 | 30,800 |
| Feb 06, 2024 | 12.80 | 12.80 | 12.53 | 12.80 | 12.80 | 35,400 |
| Feb 05, 2024 | 12.70 | 13.00 | 12.60 | 12.84 | 12.84 | 69,700 |
| Feb 02, 2024 | 12.70 | 13.00 | 12.70 | 12.75 | 12.75 | 15,200 |
| Feb 01, 2024 | 13.00 | 13.00 | 12.61 | 12.80 | 12.80 | 7,700 |
| Jan 31, 2024 | 12.49 | 13.47 | 12.30 | 13.00 | 13.00 | 17,300 |
| Jan 30, 2024 | 12.59 | 12.59 | 12.05 | 12.50 | 12.50 | 6,100 |
| Jan 29, 2024 | 12.31 | 12.49 | 12.31 | 12.49 | 12.49 | 1,900 |
| Jan 26, 2024 | 12.52 | 12.70 | 11.86 | 12.46 | 12.46 | 13,000 |
| Jan 25, 2024 | 12.50 | 12.99 | 12.47 | 12.47 | 12.47 | 8,500 |
| Jan 24, 2024 | 12.36 | 13.11 | 12.05 | 12.47 | 12.47 | 20,900 |
| Jan 23, 2024 | 12.00 | 12.33 | 12.00 | 12.15 | 12.15 | 12,500 |
| Jan 22, 2024 | 12.07 | 12.07 | 11.90 | 11.99 | 11.99 | 9,200 |
| Jan 19, 2024 | 12.06 | 12.06 | 11.80 | 11.80 | 11.80 | 5,200 |
| Jan 18, 2024 | 11.73 | 12.35 | 11.49 | 12.00 | 12.00 | 15,900 |
| Jan 17, 2024 | 11.40 | 11.50 | 11.20 | 11.45 | 11.45 | 14,200 |
| Jan 16, 2024 | 11.36 | 11.40 | 11.25 | 11.39 | 11.39 | 3,200 |
| Jan 12, 2024 | 11.18 | 11.25 | 11.00 | 11.20 | 11.20 | 5,700 |
| Jan 11, 2024 | 10.67 | 11.15 | 10.65 | 11.07 | 11.07 | 10,800 |
| Jan 10, 2024 | 10.83 | 11.18 | 10.75 | 11.18 | 11.18 | 8,400 |
| Jan 09, 2024 | 11.02 | 11.24 | 10.58 | 10.58 | 10.58 | 1,500 |
| Jan 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| Jan 05, 2024 | 10.78 | 11.09 | 10.78 | 11.00 | 11.00 | 3,600 |
| Jan 04, 2024 | 11.53 | 11.53 | 10.58 | 11.15 | 11.15 | 6,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.