Metals Acquisition Corp. II (MTAL) NYSE

Currency In USD

MTAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.22	10.22	10.22	10.22	10.22	120
August 20, 2026	10.17	10.22	10.22	10.22	10.17	2,530
August 19, 2026	10.18	10.2	10.2	10.21	10.17	13,550
August 18, 2026	10.16	10.24	10.24	10.24	10.15	121,172
August 17, 2026	10.24	10.21	10.21	10.24	10.16	20,735
August 14, 2026	10.17	10.18	10.18	10.3	10.17	234,124
August 13, 2026	10.17	10.2	10.2	10.2	10.17	7,580
August 12, 2026	10.2	10.2	10.2	10.2	10.2	7,665
August 11, 2026	10.16	10.2	10.2	10.23	10.16	0
August 10, 2026	10.17	10.17	10.17	10.17	10.17	211
August 07, 2026	10.15	10.15	10.15	10.15	10.15	6,134
August 06, 2026	10.18	10.17	10.17	10.22	10.16	59,919
August 05, 2026	10.23	10.19	10.19	10.23	10.18	43,246
August 04, 2026	10.16	10.16	10.16	10.19	10.16	8,903
August 03, 2026	10.17	10.2	10.2	10.22	10.15	57,783
July 31, 2026	10.22	10.22	10.22	10.22	10.22	1,082
July 30, 2026	10.15	10.15	10.15	10.15	10.15	200
July 29, 2026	10.15	10.15	10.15	10.16	10.15	100,514
July 28, 2026	10.14	10.14	10.14	10.22	10.14	2,734
July 27, 2026	10.15	10.22	10.22	10.22	10.15	2,653
July 23, 2026	10.15	10.13	10.13	10.15	10.12	16,091
July 22, 2026	10.15	10.17	10.17	10.17	10.15	693
July 21, 2026	10.22	10.16	10.16	10.22	10.16	258
July 20, 2026	10.13	10.15	10.15	10.17	10.13	5,022
July 17, 2026	10.12	10.2	10.2	10.2	10.12	5,394
July 16, 2026	10.13	10.2	10.2	10.2	10.12	10,383
July 15, 2026	10.05	10.23	10.23	10.23	10.03	4,236
July 14, 2026	10.13	10.22	10.22	10.22	10.12	14,979
July 13, 2026	10.27	10.21	10.21	10.27	10.17	5,057
July 10, 2026	10.17	10.2	10.2	10.3	10.17	12,202
July 09, 2026	10.18	10.14	10.14	10.29	10.14	5,629
July 08, 2026	10.14	10.3	10.3	10.3	10.14	4,591
July 07, 2026	10.18	10.25	10.25	10.3	10.17	10,481
July 06, 2026	10.22	10.25	10.25	10.26	10.22	14,887
July 02, 2026	10.16	10.16	10.16	10.29	10.15	14,683
July 01, 2026	10.16	10.17	10.17	10.18	10.16	2,486
June 30, 2026	10.16	10.15	10.15	10.21	10.14	17,514
June 29, 2026	10.3	10.23	10.23	10.3	10.23	3,525
June 26, 2026	10.12	10.16	10.16	10.18	10.1	14,550
June 25, 2026	10.18	10.17	10.17	10.2	10.17	44,922
June 24, 2026	10.17	10.16	10.16	10.24	10.15	7,338
June 23, 2026	10.32	10.19	10.19	10.32	10.19	798
June 22, 2026	10.16	10.15	10.15	10.18	10.14	17,502
June 18, 2026	10.16	10.2	10.2	10.22	10.13	11,784
June 17, 2026	11.15	10.24	10.24	11.8	10.16	15,715
June 16, 2026	10.39	10.18	10.18	10.39	10.14	26,338
June 15, 2026	10.72	10.22	10.22	11	10.19	19,663
June 12, 2026	10.15	10.15	10.15	10.16	10.15	9,168
June 11, 2026	10.13	10.25	10.25	10.25	10.13	32,897
June 10, 2026	10.16	10.16	10.16	10.16	10.1	12,057
June 09, 2026	10.16	10.16	10.16	10.22	10.1	12,090
June 08, 2026	10.2	10.2	10.2	10.2	10.2	124,949
June 05, 2026	10.2	10.15	10.15	10.3	10.15	8
June 04, 2026	10.2	10.15	10.15	10.3	10.15	11,757
June 03, 2026	10.16	10.22	10.22	10.22	10.15	17,418
June 01, 2026	10.24	10.24	10.24	10.24	10.24	1
May 29, 2026	10.18	10.15	10.15	10.25	10.15	58,026
May 28, 2026	10.15	10.15	10.15	10.15	10.15	370,268
May 27, 2026	10.15	10.15	10.15	10.15	10.15	4,440
May 26, 2026	10.15	10.15	10.15	10.15	10.15	155,537