Metals Acquisition Corp. II (MTAL) NYSE
10.15
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.15
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 10.06 | 10.08 | 10.08 | 10.08 | 10.06 | 114 |
| May 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 114 |
| May 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,071 |
| May 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | 59 |
| May 13, 2026 | 10.04 | 10.07 | 10.07 | 10.07 | 10.04 | 13,299 |
| May 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2 |
| May 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 113 |
| May 08, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2 |
| May 07, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 357 |
| May 06, 2026 | 10.1 | 10.12 | 10.12 | 10.12 | 10.1 | 6,944 |
| May 05, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1 |
| May 04, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 5,031 |
| May 01, 2026 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 4,179 |