Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Acquisition Corp Cl A (NY: MTAL )

14.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.12 10.19 10.10 10.11 61,970 +0.00(+0.00%)
Jan 30, 2023 10.10 10.12 10.09 10.11 589,251 +0.02(+0.20%)
Jan 27, 2023 10.05 10.10 10.05 10.09 347,560 +0.01(+0.10%)
Jan 26, 2023 10.09 10.10 10.07 10.08 1,438,427 +0.00(+0.00%)
Jan 25, 2023 10.09 10.09 10.07 10.08 1,966 +0.01(+0.10%)
Jan 24, 2023 10.07 10.09 10.07 10.07 144,173 +0.01(+0.10%)
Jan 23, 2023 10.08 10.08 10.05 10.06 387 +0.00(+0.00%)
Jan 20, 2023 10.08 10.11 10.06 10.06 203,533 -0.00(-0.05%)
Jan 19, 2023 10.04 10.09 10.04 10.06 6,039 +0.03(+0.25%)
Jan 18, 2023 10.05 10.05 10.04 10.04 5,395 -0.01(-0.10%)
Jan 17, 2023 10.03 10.05 10.03 10.05 2,402 +0.01(+0.10%)
Jan 13, 2023 10.06 10.06 10.04 10.04 8,470 -0.01(-0.10%)
Jan 12, 2023 10.06 10.06 10.04 10.05 8,650 +0.02(+0.20%)
Jan 11, 2023 10.08 10.08 10.03 10.03 608 -0.03(-0.30%)
Jan 10, 2023 10.03 10.06 10.03 10.06 31,000 +0.04(+0.40%)
Jan 09, 2023 10.07 10.07 10.02 10.02 211,278 -0.01(-0.10%)
Jan 06, 2023 10.03 10.03 10.03 10.03 40,212 +0.00(+0.00%)
Jan 05, 2023 10.00 10.05 10.00 10.03 110,709 +0.03(+0.30%)
Jan 04, 2023 10.00 10.01 10.00 10.00 73,143 +0.00(+0.00%)
Jan 03, 2023 9.980 10.00 9.980 10.00 98,199 -0.01(-0.05%)
Dec 30, 2022 10.01 10.01 10.00 10.01 1,720 -0.00(-0.05%)
Dec 29, 2022 10.03 10.03 9.995 10.01 12,182 +0.02(+0.20%)
Dec 28, 2022 9.980 9.990 9.970 9.990 2,807 +0.00(+0.00%)
Dec 27, 2022 9.980 9.990 9.980 9.990 811 +0.00(+0.00%)
Dec 23, 2022 9.980 9.990 9.975 9.990 83,928 +0.02(+0.20%)
Dec 22, 2022 9.970 9.975 9.970 9.970 26,959 +0.01(+0.10%)
Dec 21, 2022 9.960 9.960 9.960 9.960 2,471 +0.00(+0.00%)
Dec 20, 2022 9.965 9.965 9.960 9.960 7,134 +0.00(+0.00%)
Dec 19, 2022 9.960 9.960 9.960 9.960 4,632 -0.00(-0.05%)
Dec 16, 2022 9.955 9.970 9.955 9.965 13,028 +0.02(+0.15%)
Dec 15, 2022 9.940 9.950 9.940 9.950 15,471 +0.01(+0.10%)
Dec 12, 2022 9.940 0 +0.00(+0.00%)
Dec 08, 2022 9.940 202 +0.00(+0.00%)
Dec 07, 2022 9.940 9.940 9.940 9.940 35,770 +0.00(+0.00%)
Dec 06, 2022 9.940 9.940 9.940 9.940 84,500 +0.00(+0.00%)
Dec 05, 2022 9.939 9.940 9.939 9.940 196,379 +0.01(+0.10%)
Dec 02, 2022 9.950 9.950 9.930 9.930 1,108 +0.01(+0.10%)
Dec 01, 2022 9.920 9.920 9.920 9.920 2,229 +0.00(+0.00%)
Nov 30, 2022 9.920 9.930 9.920 9.920 10,891 +0.00(+0.00%)
Nov 29, 2022 9.920 9.920 9.910 9.920 92,729 +0.00(+0.00%)
Nov 28, 2022 9.930 9.930 9.900 9.920 768,377 -0.02(-0.20%)
Nov 25, 2022 9.960 9.960 9.930 9.940 16,982 +0.00(+0.00%)
Nov 23, 2022 9.980 9.980 9.939 9.940 2,265 +0.00(+0.00%)
Nov 22, 2022 9.935 9.940 9.935 9.940 1,615 +0.01(+0.10%)
Nov 21, 2022 9.919 9.930 9.919 9.930 16,315 +0.02(+0.15%)
Nov 18, 2022 9.910 9.915 9.910 9.915 4,107 +0.00(+0.05%)
Nov 16, 2022 9.910 24 -0.01(-0.10%)
Nov 14, 2022 9.920 14 +0.02(+0.20%)
Nov 11, 2022 9.900 9.900 9.900 9.900 25,969 +0.01(+0.10%)
Nov 10, 2022 9.890 9.890 9.890 9.890 5,000 +0.01(+0.10%)
Nov 07, 2022 9.880 3 +0.01(+0.10%)
Nov 04, 2022 9.870 9.870 9.870 9.870 2,710 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.