MAC Copper Limited (MTAL)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.89189189189 | 11.1 | 12 | 10.78 | 168603 | 11.2515513 | CS |
| 4 | 0.46 | 4.23963133641 | 10.85 | 12 | 9.9327 | 231973 | 10.79838429 | CS |
| 12 | -1.38 | -10.8747044917 | 12.69 | 13.35 | 9.9327 | 208862 | 11.10130434 | CS |
| 26 | -0.55 | -4.63743676223 | 11.86 | 14.31 | 9.885 | 259618 | 11.91252875 | CS |
| 52 | -1.13 | -9.08360128617 | 12.44 | 15.26 | 9.885 | 240817 | 12.58715667 | CS |
| 156 | 1.66 | 17.2020725389 | 9.65 | 15.26 | 8.49 | 120986 | 11.74968127 | CS |
| 260 | 1.56 | 16 | 9.75 | 15.26 | 8.49 | 112005 | 11.63635609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 10.99 | -0.29 | -2.57 | 11.13 | 11.26 | 10.84 | 142545 |
| 1739922000 | 11.28 | -0.07 | -0.62 | 11.41 | 11.4113 | 11.19 | 91877 |
| 1739576400 | 11.35 | 0.04 | 0.35 | 11.37 | 11.6 | 11.17 | 223808 |
| 1739490000 | 11.31 | 0.33 | 3.01 | 11.1 | 11.315 | 10.98 | 216180 |
| 1739403600 | 10.98 | 0.02 | 0.18 | 10.85 | 11.15 | 10.8025 | 179035 |
| 1739317200 | 10.96 | -0.36 | -3.18 | 11.08 | 11.2 | 10.881 | 221846 |
| 1739230800 | 11.32 | 0.38 | 3.47 | 11.47 | 11.47 | 11.065 | 267600 |
| 1738971600 | 10.94 | 0.09 | 0.83 | 10.95 | 11.16 | 10.8601 | 143125 |
| 1738885200 | 10.85 | 0.01 | 0.09 | 10.94 | 11.12 | 10.8 | 151799 |
| 1738798800 | 10.84 | 0.16 | 1.50 | 10.71 | 10.85 | 10.625 | 202798 |
| 1738712400 | 10.68 | 0.38 | 3.69 | 10.35 | 10.705 | 10.35 | 198424 |
| 1738626000 | 10.3 | -0.02 | -0.19 | 10.3 | 10.31 | 9.9327 | 375130 |
| 1738366800 | 10.32 | -0.17 | -1.62 | 10.49 | 10.55 | 10.2 | 358472 |
| 1738280400 | 10.49 | -0.62 | -5.58 | 11.41 | 11.41 | 10.47 | 361288 |
| 1738194000 | 11.11 | 0.72 | 6.93 | 10.17 | 11.16 | 10.03 | 282225 |
| 1738107600 | 10.39 | -0.47 | -4.33 | 10.79 | 10.82 | 10.36 | 388320 |
| 1738021200 | 10.86 | 0.02 | 0.18 | 10.89 | 10.9 | 10.58 | 263985 |
| 1737762000 | 10.84 | 0 | 0.00 | 10.85 | 11.02 | 10.82 | 91449 |
| 1737675600 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1737589200 | 10.84 | -0.25 | -2.25 | 11.06 | 11.33 | 10.82 | 146646 |
| 1737502800 | 11.09 | -0.04 | -0.36 | 11.22 | 11.29 | 10.94 | 224795 |
| 1737157200 | 11.13 | 0.38 | 3.53 | 10.7 | 11.52 | 10.7 | 310410 |
| 1737070800 | 10.75 | 0.32 | 3.07 | 10.7 | 10.76 | 10.49 | 273770 |
| 1736984400 | 10.43 | 0.04 | 0.38 | 10.54 | 10.66 | 10.25 | 174214 |
| 1736898000 | 10.39 | 0.14 | 1.37 | 10.43 | 10.43 | 10.23 | 115915 |
| 1736811600 | 10.25 | 0.08 | 0.79 | 10.22 | 10.26 | 9.99 | 171268 |
| 1736552400 | 10.17 | -0.25 | -2.40 | 10.41 | 10.42 | 10 | 198160 |
| 1736379600 | 10.42 | 0.16 | 1.56 | 10.275 | 10.525 | 10.17 | 162249 |
| 1736293200 | 10.26 | -0.26 | -2.47 | 10.79 | 10.85 | 10.155 | 240419 |
| 1736206800 | 10.52 | -0.09 | -0.85 | 10.7 | 10.86 | 10.49 | 192988 |
| 1735947600 | 10.61 | 0.06 | 0.57 | 10.57 | 10.72 | 10.475 | 124521 |
| 1735861200 | 10.55 | -0.07 | -0.66 | 10.745 | 10.86 | 10.46 | 170578 |
| 1735688400 | 10.62 | 0.09 | 0.85 | 10.64 | 10.85 | 10.55 | 164471 |
| 1735602000 | 10.53 | -0.11 | -1.03 | 10.56 | 10.6 | 10.32 | 137939 |
| 1735342800 | 10.64 | -0.13 | -1.21 | 11.13 | 11.13 | 10.59 | 146114 |
| 1735256400 | 10.77 | -0.08 | -0.74 | 10.79 | 10.915 | 10.71 | 98235 |
| 1735077840 | 10.85 | 0.18 | 1.69 | 10.78 | 10.885 | 10.66 | 73835 |
| 1734997200 | 10.67 | -0.13 | -1.20 | 10.9 | 11.04 | 10.57 | 225053 |
| 1734738000 | 10.8 | 0.29 | 2.76 | 10.3598 | 10.94 | 10.3598 | 338346 |
| 1734651600 | 10.51 | 0.11 | 1.06 | 10.56 | 10.61 | 10.38 | 301817 |
| 1734565200 | 10.4 | -0.81 | -7.23 | 11 | 11.11 | 10.335 | 350844 |
| 1734478800 | 11.21 | -0.64 | -5.40 | 11.66 | 11.66 | 11.17 | 234491 |
| 1734392400 | 11.85 | -0.35 | -2.87 | 11.99 | 12.16 | 11.75 | 199968 |
| 1734133200 | 12.2 | -0.53 | -4.16 | 12.53 | 12.53 | 12.06 | 127942 |
| 1734046800 | 12.73 | -0.46 | -3.49 | 13.26 | 13.33 | 12.65 | 164969 |
| 1733960400 | 13.19 | 0.25 | 1.93 | 12.89 | 13.35 | 12.89 | 181027 |
| 1733874000 | 12.94 | -0.13 | -0.99 | 13.065 | 13.07 | 12.74 | 216296 |
| 1733787600 | 13.07 | 0.81 | 6.61 | 12.51 | 13.34 | 12.51 | 180049 |
| 1733528400 | 12.26 | -0.2 | -1.61 | 12.61 | 12.61 | 12.19 | 123216 |
| 1733442000 | 12.46 | -0.12 | -0.95 | 12.56 | 12.62 | 12.33 | 216242 |
| 1733355600 | 12.58 | -0.27 | -2.10 | 12.855 | 12.855 | 12.47 | 214154 |
| 1733269200 | 12.85 | 0.15 | 1.18 | 12.93 | 13 | 12.74 | 182913 |
| 1733182800 | 12.7 | 0 | 0.00 | 12.58 | 12.8 | 12.51 | 208417 |
| 1732917840 | 12.7 | 0.02 | 0.16 | 12.72 | 12.959 | 12.66 | 177411 |
| 1732750800 | 12.68 | 0.36 | 2.92 | 12.48 | 12.74 | 12.48 | 147303 |
| 1732664400 | 12.32 | -0.18 | -1.44 | 12.4 | 12.425 | 12.12 | 178895 |
| 1732578000 | 12.5 | -0.28 | -2.19 | 12.66 | 12.79 | 12.4303 | 183440 |
| 1732318800 | 12.78 | 0.32 | 2.57 | 12.49 | 12.825 | 12.47 | 223602 |
| 1732232400 | 12.46 | 0.81 | 6.95 | 11.91 | 12.47 | 11.77 | 554889 |
| 1732146000 | 11.65 | -0.16 | -1.35 | 11.7 | 11.78 | 11.53 | 222082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
