Metals Acquisition Limited (MTAL) Historical Stock Data
11.65 ↓0.16 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTAL is down -0.30% a day on average. There have been 13 days where Metals Acquisition Limited closed green and 17 days where MTAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.01 | 13.45 | ↑$0.44 (3.38%) | 13.00 | 13.88 | 380.83K |
| 2024-11-06 | 13.05 | 12.70 | ↓$0.35 (-2.68%) | 12.36 | 13.05 | 428.46K |
| 2024-11-05 | 12.60 | 13.11 | ↑$0.51 (4.05%) | 12.59 | 13.23 | 185.58K |
| 2024-11-04 | 12.50 | 12.53 | ↑$0.03 (0.24%) | 12.43 | 12.63 | 127.98K |
| 2024-11-01 | 12.13 | 12.43 | ↑$0.30 (2.47%) | 12.11 | 12.66 | 233.78K |
| 2024-10-31 | 12.37 | 11.98 | ↓$0.39 (-3.15%) | 11.89 | 12.37 | 478.42K |
| 2024-10-30 | 12.40 | 12.28 | ↓$0.12 (-0.97%) | 12.12 | 12.42 | 269.74K |
| 2024-10-29 | 12.56 | 12.42 | ↓$0.14 (-1.11%) | 12.31 | 12.68 | 220.12K |
| 2024-10-28 | 12.38 | 12.55 | ↑$0.17 (1.37%) | 12.28 | 12.64 | 321.84K |
| 2024-10-25 | 12.35 | 12.47 | ↑$0.12 (0.97%) | 12.23 | 12.73 | 362.90K |
| 2024-10-24 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.18 | 12.35 | 216.57K |
| 2024-10-23 | 12.25 | 12.23 | ↓$0.02 (-0.16%) | 12.05 | 12.34 | 293.37K |
| 2024-10-22 | 12.54 | 12.28 | ↓$0.26 (-2.07%) | 12.23 | 12.65 | 172.60K |
| 2024-10-21 | 12.60 | 12.25 | ↓$0.35 (-2.78%) | 12.15 | 12.60 | 237.65K |
| 2024-10-18 | 12.46 | 12.42 | ↓$0.04 (-0.32%) | 12.37 | 12.50 | 228.49K |
| 2024-10-17 | 12.26 | 12.38 | ↑$0.12 (0.98%) | 12.01 | 12.45 | 164.08K |
| 2024-10-16 | 12.70 | 12.27 | ↓$0.43 (-3.39%) | 12.10 | 12.70 | 346.38K |
| 2024-10-15 | 12.52 | 12.59 | ↑$0.07 (0.56%) | 12.40 | 12.62 | 313.13K |
| 2024-10-14 | 12.82 | 12.77 | ↓$0.05 (-0.39%) | 12.72 | 12.99 | 194.96K |
| 2024-10-11 | 12.85 | 12.97 | ↑$0.12 (0.93%) | 12.54 | 13.00 | 293.98K |
| 2024-10-10 | 12.54 | 12.97 | ↑$0.43 (3.43%) | 12.27 | 13.14 | 314.01K |
Create an account or log in to view more rows.
$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
$MTAL who else excited??