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 )

14.14 +0.35 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2024 12.49 13.47 12.29 13.00 17,274 +0.50(+4.00%)
Jan 30, 2024 12.59 12.59 12.05 12.50 6,141 +0.01(+0.08%)
Jan 29, 2024 12.31 12.49 12.31 12.49 1,855 +0.03(+0.24%)
Jan 26, 2024 12.52 12.70 11.86 12.46 12,967 -0.01(-0.08%)
Jan 25, 2024 12.50 12.99 12.47 12.47 8,481 +0.00(+0.00%)
Jan 24, 2024 12.36 13.11 12.05 12.47 20,895 +0.32(+2.63%)
Jan 23, 2024 12.00 12.33 12.00 12.15 12,481 +0.16(+1.33%)
Jan 22, 2024 12.07 12.07 11.90 11.99 9,233 +0.19(+1.61%)
Jan 19, 2024 12.06 12.06 11.80 11.80 5,240 -0.20(-1.67%)
Jan 18, 2024 11.73 12.35 11.49 12.00 15,883 +0.55(+4.80%)
Jan 17, 2024 11.40 11.50 11.20 11.45 14,164 +0.06(+0.53%)
Jan 16, 2024 11.36 11.40 11.25 11.39 3,190 +0.19(+1.70%)
Jan 12, 2024 11.18 11.25 11.00 11.20 5,719 +0.13(+1.17%)
Jan 11, 2024 10.67 11.15 10.65 11.07 10,777 -0.11(-0.98%)
Jan 10, 2024 10.83 11.18 10.75 11.18 8,366 +0.60(+5.67%)
Jan 09, 2024 11.02 11.24 10.58 10.58 1,537 -0.42(-3.82%)
Jan 05, 2024 11.00 346 -0.15(-1.35%)
Jan 04, 2024 11.53 11.53 10.58 11.15 6,594 -0.20(-1.76%)
Jan 03, 2024 11.41 11.70 11.00 11.35 3,883 -0.40(-3.40%)
Jan 02, 2024 12.45 12.45 11.46 11.75 10,888 -0.61(-4.94%)
Dec 29, 2023 11.47 12.36 11.19 12.36 56,985 +1.21(+10.85%)
Dec 28, 2023 11.10 11.15 11.00 11.15 17,135 -0.05(-0.45%)
Dec 27, 2023 11.00 11.20 11.00 11.20 29,379 +0.00(+0.00%)
Dec 26, 2023 10.94 11.20 10.80 11.20 14,491 +0.26(+2.38%)
Dec 22, 2023 10.85 10.94 10.71 10.94 8,175 +0.08(+0.74%)
Dec 21, 2023 10.60 10.91 10.60 10.86 11,853 +0.06(+0.56%)
Dec 20, 2023 10.45 10.80 10.33 10.80 1,020 +0.30(+2.86%)
Dec 19, 2023 10.84 10.84 10.44 10.50 8,303 -0.70(-6.25%)
Dec 18, 2023 11.28 11.28 10.42 11.20 2,759 +0.33(+3.04%)
Dec 15, 2023 10.00 10.87 9.963 10.87 38,738 +0.88(+8.81%)
Dec 14, 2023 10.00 10.00 9.770 9.990 45,329 +0.00(+0.00%)
Dec 13, 2023 9.780 10.00 9.780 9.990 32,662 -0.04(-0.40%)
Dec 12, 2023 10.32 10.32 9.970 10.03 11,345 +0.03(+0.30%)
Dec 11, 2023 9.750 10.00 9.750 10.00 33,545 +0.10(+1.01%)
Dec 08, 2023 9.990 9.990 9.800 9.900 17,411 +0.00(+0.00%)
Dec 07, 2023 10.00 10.00 9.750 9.900 3,540 -0.10(-1.00%)
Dec 06, 2023 10.00 10.30 9.800 10.00 19,539 -0.19(-1.86%)
Dec 05, 2023 10.19 10.81 9.910 10.19 10,750 -0.11(-1.07%)
Dec 04, 2023 10.50 10.95 9.880 10.30 11,651 +0.01(+0.10%)
Dec 01, 2023 10.29 10.29 9.860 10.29 10,807 +0.09(+0.88%)
Nov 30, 2023 9.640 10.20 9.600 10.20 12,234 +0.20(+2.00%)
Nov 29, 2023 9.500 10.28 9.500 10.00 3,956 +0.00(+0.00%)
Nov 28, 2023 9.920 10.00 9.920 10.00 773 +0.40(+4.17%)
Nov 27, 2023 9.750 10.08 9.600 9.600 9,614 -0.31(-3.13%)
Nov 24, 2023 10.00 10.00 9.902 9.910 1,827 -0.09(-0.90%)
Nov 22, 2023 10.20 10.49 9.960 10.00 16,235 -0.36(-3.51%)
Nov 21, 2023 10.49 10.49 10.36 10.36 805 +0.28(+2.82%)
Nov 20, 2023 10.40 10.49 10.08 10.08 7,740 +0.18(+1.82%)
Nov 17, 2023 10.80 10.80 9.900 9.900 2,060 +0.05(+0.51%)
Nov 16, 2023 10.00 10.88 9.850 9.850 4,177 +0.07(+0.72%)
Nov 15, 2023 10.50 10.62 9.780 9.780 20,126 -0.72(-6.86%)
Nov 14, 2023 10.50 10.62 10.50 10.50 6,130 +0.14(+1.35%)
Nov 13, 2023 10.36 10.50 10.31 10.36 7,799 -0.04(-0.39%)
Nov 10, 2023 10.41 10.41 10.40 10.40 1,544 -0.12(-1.10%)
Nov 09, 2023 10.52 10.52 10.52 10.52 651 -0.08(-0.79%)
Nov 08, 2023 10.96 10.96 10.60 10.60 501 +0.00(+0.00%)
Nov 06, 2023 10.60 127 -0.50(-4.50%)
Nov 03, 2023 11.00 11.40 10.85 11.10 9,709 +0.15(+1.42%)
Nov 02, 2023 10.90 10.95 10.90 10.95 426 +0.04(+0.32%)
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.