Metals Acquisition Corp - MTAL-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2024	4.28	4.33	4.33	4.33	4.25	39,620
June 03, 2024	4.47	4.39	4.39	4.46	4.34	197,299
May 31, 2024	4.44	4.5	4.5	4.54	4.46	68,757
May 30, 2024	4.48	4.41	4.41	4.5	4.41	28,163
May 29, 2024	4.55	4.53	4.53	4.54	4.48	42,601
May 28, 2024	4.2	4.56	4.56	4.67	4.2	127,088
May 24, 2024	4.1	4.2	4.2	4.24	4.03	71,686
May 23, 2024	4.04	4.14	4.14	4.14	3.93	16,712
May 22, 2024	4.05	4	4	4.1	4	56,131
May 21, 2024	4.35	4.13	4.13	4.15	4	217,346
May 20, 2024	4.14	4.2	4.2	4.24	4.17	237,603
May 17, 2024	4	4.14	4.14	4.14	3.99	648,525
May 16, 2024	4.2	4.11	4.11	4.2	4.03	227,365
May 15, 2024	3.9	4.23	4.23	4.23	3.9	142,270
May 14, 2024	3.6	3.85	3.85	3.87	3.6	410,743
May 13, 2024	3.65	3.65	3.65	3.65	3.6	265,313
May 10, 2024	3.52	3.63	3.63	3.7	3.46	120,784
May 09, 2024	3.6	3.55	3.55	3.7	3.4	647,176
May 08, 2024	3.55	3.6	3.6	3.77	3.52	179,187
May 07, 2024	3.49	3.65	3.65	3.7	3.43	1.76M
May 06, 2024	2.9	3.35	3.35	3.59	2.49	2.21M
May 03, 2024	2.19	2.17	2.17	2.2	2.03	9,454
May 02, 2024	2.22	2.22	2.22	2.22	2.22	100
April 29, 2024	2.5	2.45	2.45	2.46	2.37	2,824
April 26, 2024	2.63	2.63	2.63	2.63	2.45	6,643
April 25, 2024	2.46	2.46	2.46	2.46	2.46	617
April 23, 2024	2.21	2.22	2.22	2.22	2.21	5,014
April 22, 2024	2.37	2.19	2.19	2.37	2.19	59,934
April 19, 2024	2.25	2.25	2.25	2.25	2.25	12,910
April 18, 2024	2.28	2.27	2.27	2.27	2.13	3,355
April 17, 2024	2.4	2.2	2.2	2.25	2.2	1,886
April 15, 2024	2.4	2.4	2.4	2.41	2.4	146,966
April 12, 2024	2.4	2.4	2.4	2.4	2.38	11,959
April 10, 2024	2.4	2.3	2.3	2.4	2.3	3,483
April 09, 2024	2.35	2.4	2.4	2.4	2.35	2,800
April 08, 2024	2.4	2.36	2.36	2.4	2.36	33,853
April 05, 2024	2.4	2.4	2.4	2.4	2.25	22,109
April 04, 2024	2.45	2.44	2.44	2.56	2.43	15,011
April 03, 2024	2.3	2.4	2.4	2.4	2.3	968
April 02, 2024	2.18	2.22	2.22	2.3	2.18	448
March 26, 2024	2.09	2.06	2.06	2.09	2.06	1,615
March 25, 2024	2.1	2.07	2.07	2.17	2.07	4,168
March 22, 2024	2.2	2.08	2.08	2.43	2.04	56,588
March 21, 2024	2.44	2.43	2.43	2.44	2.43	1,719
March 20, 2024	2.42	2.27	2.27	2.41	2.27	46,386
March 19, 2024	2.15	2.35	2.35	2.43	2.15	40,720
March 18, 2024	2.2	2.25	2.25	2.26	2.2	10,150
March 15, 2024	2.15	2.15	2.15	2.25	2.06	85,178
March 14, 2024	2	2	2	2.05	2	87,359
March 13, 2024	1.95	1.95	1.95	2.03	1.95	81,709
March 12, 2024	1.9	1.9	1.9	1.9	1.9	100
March 11, 2024	2.05	1.88	1.88	2.05	1.84	25,979
March 08, 2024	2.1	2.08	2.08	2.1	2.08	281
March 07, 2024	1.85	2.07	2.07	2.07	1.85	20,242
March 06, 2024	1.75	1.72	1.72	1.75	1.66	44,643
March 05, 2024	1.95	1.84	1.84	1.95	1.84	20,301
March 04, 2024	1.9	1.95	1.95	1.95	1.95	14,898
March 01, 2024	1.8	1.75	1.75	1.8	1.74	53,061
February 29, 2024	1.8	1.8	1.8	1.8	1.8	10,756
February 28, 2024	2	1.78	1.78	2	1.78	1,276

Metals Acquisition Corp (MTAL-WT) NYSE