MAC Copper Ltd - MTAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.1	12.12	12.12	12.12	12.1	920,300
August 14, 2025	12.11	12.11	12.11	12.12	12.1	837,500
August 13, 2025	12.13	12.12	12.12	12.13	12.1	1.6M
August 12, 2025	12.09	12.12	12.12	12.13	12.08	482,200
August 11, 2025	12.08	12.09	12.09	12.09	12.08	448,229
August 08, 2025	12.09	12.08	12.08	12.1	12.07	342,747
August 07, 2025	12.1	12.07	12.07	12.1	12.06	563,800
August 06, 2025	12.07	12.08	12.08	12.09	12.06	785,100
August 05, 2025	12.05	12.07	12.07	12.08	12.05	1.52M
August 04, 2025	12.05	12.07	12.07	12.08	12.04	1.67M
August 01, 2025	12.02	12.06	12.06	12.07	12.02	922,200
July 31, 2025	12.06	12.03	12.03	12.07	12.02	1.97M
July 30, 2025	12.06	12.07	12.07	12.09	12.03	837,900
July 29, 2025	12.12	12.07	12.07	12.12	12.06	527,800
July 28, 2025	12.07	12.06	12.06	12.11	12.06	557,218
July 25, 2025	12.1	12.07	12.07	12.11	12.05	654,800
July 24, 2025	12.1	12.11	12.11	12.16	12.1	293,100
July 23, 2025	12.1	12.13	12.13	12.15	12.07	480,527
July 22, 2025	12.06	12.08	12.08	12.11	12.02	597,774
July 21, 2025	12.07	12.04	12.04	12.07	12	255,610
July 18, 2025	12.07	12	12	12.07	11.99	337,136
July 17, 2025	12.03	12.03	12.03	12.06	11.98	335,100
July 16, 2025	12.07	12.03	12.03	12.07	11.98	546,231
July 15, 2025	12.03	12.05	12.05	12.07	12	264,724
July 14, 2025	12.05	12	12	12.05	12	377,500
July 11, 2025	11.96	12.04	12.04	12.07	11.96	281,400
July 10, 2025	12.07	12.04	12.04	12.09	12.02	414,899
July 09, 2025	12	12.03	12.03	12.06	11.96	547,606
July 08, 2025	12	11.97	11.97	12.01	11.95	1.09M
July 07, 2025	11.97	12	12	12	11.95	657,900
July 03, 2025	12.03	12.03	12.03	12.04	11.96	676,400
July 02, 2025	12.12	12.09	12.09	12.17	12.01	602,000
July 01, 2025	12.06	12.11	12.11	12.12	12.05	397,416
June 30, 2025	12.09	12.09	12.09	12.14	12.03	746,809
June 27, 2025	12.01	12.09	12.09	12.09	12	3.17M
June 26, 2025	12.04	12.07	12.07	12.08	12	556,021
June 25, 2025	12.03	12.04	12.04	12.05	12	469,618
June 24, 2025	12.01	12.02	12.02	12.05	11.95	927,534
June 23, 2025	12	12.01	12.01	12.05	11.95	1.2M
June 20, 2025	12.13	12.11	12.11	12.15	11.96	712,138
June 18, 2025	11.94	11.94	11.94	12.05	11.94	1.25M
June 17, 2025	12.05	11.98	11.98	12.07	11.98	673,947
June 16, 2025	12.18	12.05	12.05	12.23	12.05	256,407
June 13, 2025	12.13	12.2	12.2	12.29	12.13	332,323
June 12, 2025	12.15	12.23	12.23	12.27	12.15	187,400
June 11, 2025	12.24	12.18	12.18	12.26	12.16	234,000
June 10, 2025	12.43	12.14	12.14	12.43	12.13	442,227
June 09, 2025	12.33	12.26	12.26	12.39	12.25	263,120
June 06, 2025	12.5	12.41	12.41	12.5	12.23	392,620
June 05, 2025	12.45	12.28	12.28	12.45	12.25	400,700
June 04, 2025	12.2	12.36	12.36	12.37	12.2	898,000
June 03, 2025	12.22	12.17	12.17	12.25	12.15	748,216
June 02, 2025	12.17	12.24	12.24	12.26	12.17	909,234
May 30, 2025	12.2	12.16	12.16	12.24	12.15	1.26M
May 29, 2025	12.25	12.33	12.33	12.48	12.12	2.25M
May 28, 2025	12.23	12.15	12.15	12.24	12.11	1.58M
May 27, 2025	12.03	12.29	12.29	12.8	11.97	2.94M
May 23, 2025	9.88	10.15	10.15	10.2	9.88	229,938
May 22, 2025	9.99	9.97	9.97	10.21	9.94	362,642
May 21, 2025	9.91	10.08	10.08	10.12	9.91	227,718

MAC Copper Ltd (MTAL) NYSE