Metals Acquisition Limited (MTAL) Historical Stock Data
10.08 ↑0.10 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTAL is up 0.65% a day on average. There have been 18 days where Metals Acquisition Limited closed green and 12 days where MTAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 9.91 | 10.08 | ↑$0.17 (1.72%) | 9.91 | 10.12 | 227.72K |
| 2025-05-20 | 9.88 | 9.98 | ↑$0.10 (1.01%) | 9.88 | 9.99 | 193.15K |
| 2025-05-19 | 9.71 | 9.93 | ↑$0.22 (2.27%) | 9.66 | 9.99 | 323.28K |
| 2025-05-16 | 9.71 | 9.80 | ↑$0.09 (0.93%) | 9.54 | 9.80 | 211.76K |
| 2025-05-15 | 9.70 | 9.77 | ↑$0.07 (0.72%) | 9.56 | 9.82 | 171.22K |
| 2025-05-14 | 9.98 | 9.79 | ↓$0.19 (-1.90%) | 9.76 | 9.98 | 243.86K |
| 2025-05-13 | 9.90 | 10.06 | ↑$0.16 (1.62%) | 9.73 | 10.18 | 549.72K |
| 2025-05-12 | 10.00 | 9.83 | ↓$0.17 (-1.70%) | 9.77 | 10.03 | 380.98K |
| 2025-05-09 | 9.53 | 9.60 | ↑$0.07 (0.73%) | 9.47 | 9.71 | 356.87K |
| 2025-05-08 | 9.25 | 9.55 | ↑$0.30 (3.24%) | 9.19 | 9.62 | 266.42K |
| 2025-05-07 | 9.29 | 9.21 | ↓$0.08 (-0.86%) | 9.04 | 9.29 | 279.18K |
| 2025-05-06 | 8.92 | 9.20 | ↑$0.28 (3.14%) | 8.92 | 9.21 | 264.65K |
| 2025-05-05 | 9.03 | 8.99 | ↓$0.04 (-0.44%) | 8.90 | 9.03 | 309.30K |
| 2025-05-02 | 9.03 | 8.95 | ↓$0.08 (-0.89%) | 8.82 | 9.07 | 317.03K |
| 2025-05-01 | 9.14 | 8.87 | ↓$0.27 (-2.95%) | 8.61 | 9.25 | 485.61K |
| 2025-04-30 | 9.20 | 8.99 | ↓$0.21 (-2.28%) | 8.98 | 9.37 | 1.49M |
| 2025-04-29 | 9.45 | 9.53 | ↑$0.08 (0.85%) | 9.33 | 9.66 | 438.83K |
| 2025-04-28 | 9.50 | 9.45 | ↓$0.05 (-0.53%) | 9.28 | 9.55 | 472.41K |
| 2025-04-25 | 9.30 | 9.55 | ↑$0.25 (2.69%) | 8.65 | 9.63 | 415.17K |
| 2025-04-24 | 9.19 | 9.61 | ↑$0.42 (4.57%) | 9.19 | 9.67 | 368.39K |
| 2025-04-23 | 9.11 | 9.10 | ↓$0.01 (-0.11%) | 9.02 | 9.27 | 360.19K |
| 2025-04-22 | 8.78 | 8.87 | ↑$0.09 (1.03%) | 8.73 | 8.98 | 252.54K |
| 2025-04-21 | 8.75 | 8.70 | ↓$0.05 (-0.57%) | 8.48 | 8.86 | 241.31K |
| 2025-04-17 | 8.79 | 8.76 | ↓$0.03 (-0.34%) | 8.56 | 8.93 | 344.11K |
| 2025-04-16 | 8.68 | 8.78 | ↑$0.10 (1.15%) | 8.59 | 8.91 | 376.17K |
| 2025-04-15 | 8.56 | 8.57 | ↑$0.01 (0.12%) | 8.42 | 8.64 | 332.84K |
| 2025-04-14 | 8.41 | 8.50 | ↑$0.09 (1.07%) | 8.35 | 8.69 | 448.31K |
| 2025-04-11 | 8.10 | 8.37 | ↑$0.27 (3.33%) | 8.10 | 8.45 | 423.22K |
| 2025-04-10 | 8.40 | 7.91 | ↓$0.49 (-5.83%) | 7.76 | 8.46 | 492.84K |
| 2025-04-09 | 8.00 | 8.63 | ↑$0.63 (7.88%) | 7.87 | 8.77 | 0.96M |
Create an account or log in to view more rows.
$MTAL how low can she go
$MTAL Holding Strong since January ??????????
$MTAL Rug pull soon?
$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.