Metals Acquisition Limited (MTAL) Historical Stock Data
10.80 ↑0.29 (2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTAL is down -0.48% a day on average. There have been 10 days where Metals Acquisition Limited closed green and 20 days where MTAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.42 | 10.80 | ↑$0.38 (3.65%) | 10.36 | 10.94 | 405.98K |
| 2024-12-19 | 10.53 | 10.51 | ↓$0.02 (-0.19%) | 10.38 | 10.61 | 303.38K |
| 2024-12-18 | 11.14 | 10.40 | ↓$0.74 (-6.64%) | 10.34 | 11.20 | 351.55K |
| 2024-12-17 | 11.72 | 11.21 | ↓$0.51 (-4.35%) | 11.17 | 11.72 | 235.36K |
| 2024-12-16 | 12.12 | 11.85 | ↓$0.27 (-2.23%) | 11.75 | 12.16 | 201.71K |
| 2024-12-13 | 12.61 | 12.20 | ↓$0.41 (-3.25%) | 12.06 | 12.66 | 129.91K |
| 2024-12-12 | 12.80 | 12.73 | ↓$0.07 (-0.55%) | 12.65 | 13.33 | 170.04K |
| 2024-12-11 | 12.95 | 13.19 | ↑$0.24 (1.85%) | 12.89 | 13.35 | 182.16K |
| 2024-12-10 | 13.03 | 12.94 | ↓$0.09 (-0.69%) | 12.74 | 13.07 | 216.85K |
| 2024-12-09 | 12.45 | 13.07 | ↑$0.62 (4.98%) | 12.45 | 13.34 | 181.62K |
| 2024-12-06 | 12.61 | 12.26 | ↓$0.35 (-2.78%) | 12.19 | 12.61 | 124.29K |
| 2024-12-05 | 12.52 | 12.46 | ↓$0.06 (-0.48%) | 12.33 | 12.62 | 216.64K |
| 2024-12-04 | 12.77 | 12.58 | ↓$0.19 (-1.49%) | 12.47 | 12.86 | 215.64K |
| 2024-12-03 | 12.92 | 12.85 | ↓$0.07 (-0.54%) | 12.74 | 13.00 | 184.75K |
| 2024-12-02 | 12.62 | 12.70 | ↑$0.08 (0.63%) | 12.51 | 12.80 | 216.46K |
| 2024-11-29 | 12.69 | 12.70 | ↑$0.01 (0.08%) | 12.66 | 12.96 | 177.75K |
| 2024-11-27 | 12.38 | 12.68 | ↑$0.30 (2.42%) | 12.38 | 12.74 | 152.25K |
| 2024-11-26 | 12.43 | 12.32 | ↓$0.11 (-0.88%) | 12.12 | 12.43 | 179.79K |
| 2024-11-25 | 12.70 | 12.50 | ↓$0.20 (-1.57%) | 12.43 | 12.79 | 185.38K |
| 2024-11-22 | 12.52 | 12.78 | ↑$0.26 (2.08%) | 12.40 | 12.83 | 225.23K |
| 2024-11-21 | 11.77 | 12.46 | ↑$0.69 (5.86%) | 11.77 | 12.47 | 558.98K |
| 2024-11-20 | 11.80 | 11.65 | ↓$0.15 (-1.27%) | 11.53 | 11.80 | 223.76K |
| 2024-11-19 | 11.60 | 11.81 | ↑$0.21 (1.81%) | 11.48 | 11.81 | 473.29K |
| 2024-11-18 | 11.71 | 11.59 | ↓$0.12 (-1.02%) | 11.54 | 11.92 | 273.20K |
| 2024-11-15 | 12.02 | 11.65 | ↓$0.37 (-3.08%) | 11.65 | 12.15 | 361.91K |
| 2024-11-14 | 12.38 | 12.06 | ↓$0.32 (-2.58%) | 11.90 | 12.45 | 506.63K |
| 2024-11-13 | 12.78 | 12.47 | ↓$0.31 (-2.43%) | 12.43 | 12.82 | 182.86K |
| 2024-11-12 | 13.06 | 12.70 | ↓$0.36 (-2.76%) | 12.54 | 13.06 | 408.74K |
| 2024-11-11 | 12.78 | 13.08 | ↑$0.30 (2.35%) | 12.69 | 13.10 | 397.75K |
| 2024-11-08 | 13.03 | 12.85 | ↓$0.18 (-1.38%) | 12.68 | 13.08 | 163.92K |
Create an account or log in to view more rows.
$MTAL I warned everyone this company sucks
$MTAL just hold no panic
$MTAL whats the news????
$MTAL wow you bulls are losers
$MTAL I do it for the thrills!
$MTAL bought more
$MTAL buying all the dips.
$MTAL has just been halted from trading.
$MTAL BULLS ALPHA
BEARS BETA
$MTAL I bought the dip