Metals Acquisition 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 | -1.55 | -10.5946684894 | 14.63 | 14.93 | 12.94 | 229033 | 14.21192996 | CS |
| 4 | -0.4 | -2.96735905045 | 13.48 | 14.93 | 11.58 | 274303 | 13.75705226 | CS |
| 12 | -0.35 | -2.60610573343 | 13.43 | 15.26 | 11.52 | 326715 | 13.73384919 | CS |
| 26 | 1.63 | 14.2358078603 | 11.45 | 15.26 | 11.2 | 190271 | 13.59461016 | CS |
| 52 | 2.68 | 25.7692307692 | 10.4 | 15.26 | 9.5001 | 100608 | 13.42973694 | CS |
| 156 | 3.33 | 34.1538461538 | 9.75 | 15.26 | 8.49 | 87551 | 11.44859797 | CS |
| 260 | 3.33 | 34.1538461538 | 9.75 | 15.26 | 8.49 | 87551 | 11.44859797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 13.08 | -0.65 | -4.73 | 13.58 | 13.65 | 12.94 | 303120 |
| 1721256000 | 13.73 | -0.37 | -2.62 | 13.98 | 14 | 13.61 | 210515 |
| 1721169600 | 14.1 | -0.04 | -0.28 | 14.14 | 14.16 | 13.73 | 258915 |
| 1721083200 | 14.14 | -0.47 | -3.22 | 14.79 | 14.79 | 14.1001 | 243284 |
| 1720824000 | 14.61 | 0.09 | 0.62 | 14.68 | 14.93 | 14.07 | 183043 |
| 1720737600 | 14.52 | 0.17 | 1.18 | 14.63 | 14.66 | 14.34 | 247147 |
| 1720651200 | 14.35 | 0.02 | 0.14 | 14.37 | 14.48 | 14.17 | 156851 |
| 1720564800 | 14.33 | -0.03 | -0.21 | 14.4 | 14.53 | 14.23 | 189767 |
| 1720478400 | 14.36 | -0.24 | -1.64 | 14.62 | 14.64 | 14.12 | 190329 |
| 1720219200 | 14.6 | 0 | 0.00 | 14.61 | 14.69 | 14.35 | 434333 |
| 1720040640 | 14.6 | 0.36 | 2.53 | 14.06 | 14.6 | 14.01 | 218477 |
| 1719960000 | 14.24 | -0.1 | -0.70 | 14.17 | 14.395 | 14.04 | 361320 |
| 1719873600 | 14.34 | 0.65 | 4.75 | 13.64 | 14.62 | 13.35 | 618757 |
| 1719614400 | 13.69 | 1.11 | 8.82 | 12.6 | 13.74 | 12.59 | 7371900 |
| 1719528000 | 12.58 | 0.23 | 1.86 | 12.39 | 13.015 | 12.3 | 603551 |
| 1719441600 | 12.35 | 0.47 | 3.96 | 11.77 | 12.48 | 11.58 | 254667 |
| 1719355200 | 11.88 | -0.62 | -4.96 | 12.57 | 12.57 | 11.8 | 160406 |
| 1719268800 | 12.5 | -0.46 | -3.55 | 12.9 | 13.065 | 12.22 | 185511 |
| 1719009600 | 12.96 | -0.09 | -0.69 | 13.01 | 13.025 | 12.56 | 267565 |
| 1718923200 | 13.05 | -0.31 | -2.32 | 13.48 | 13.72 | 12.96 | 150760 |
| 1718750400 | 13.36 | -0.05 | -0.37 | 13.42 | 13.49 | 12.995 | 126897 |
| 1718664000 | 13.41 | -0.62 | -4.42 | 14 | 14 | 13.26 | 169166 |
| 1718404800 | 14.03 | -0.23 | -1.61 | 14.24 | 14.24 | 13.98 | 141482 |
| 1718318400 | 14.26 | 0 | 0.00 | 14.31 | 14.42 | 13.9 | 173205 |
| 1718232000 | 14.26 | 0 | 0.00 | 14.23 | 14.26 | 13.96 | 316007 |
| 1718145600 | 14.26 | -0.42 | -2.86 | 14.54 | 14.54 | 13.86 | 314440 |
| 1718059200 | 14.68 | 0.14 | 0.96 | 14.57 | 14.9 | 14.27 | 317418 |
| 1717800000 | 14.54 | 0.18 | 1.25 | 14.08 | 14.57 | 14.0115 | 230238 |
| 1717713600 | 14.36 | 0 | 0.00 | 14.36 | 14.71 | 14.21 | 649422 |
| 1717627200 | 14.36 | 0.06 | 0.42 | 14.3 | 14.36 | 14.07 | 283230 |
| 1717540800 | 14.3 | -0.21 | -1.45 | 14.45 | 14.45 | 13.99 | 173935 |
| 1717454400 | 14.51 | -0.34 | -2.29 | 14.81 | 14.84 | 14.2 | 311389 |
| 1717195200 | 14.85 | 0.15 | 1.02 | 14.56 | 14.9 | 14.56 | 305225 |
| 1717108800 | 14.7 | -0.1 | -0.68 | 14.76 | 14.77 | 14.44 | 179262 |
| 1717022400 | 14.8 | -0.15 | -1.00 | 14.98 | 14.98 | 14.64 | 348192 |
| 1716936000 | 14.95 | 1.2 | 8.73 | 13.96 | 15.26 | 13.8 | 554306 |
| 1716590400 | 13.75 | 0.33 | 2.46 | 13.52 | 13.92 | 13.38 | 192693 |
| 1716504000 | 13.42 | 0.33 | 2.52 | 13.11 | 13.62 | 13.1 | 227978 |
| 1716417600 | 13.09 | -0.55 | -4.03 | 13.61 | 13.77 | 13.01 | 284510 |
| 1716331200 | 13.64 | -0.5 | -3.54 | 13.57 | 14 | 13 | 471206 |
| 1716244800 | 14.14 | 0.35 | 2.54 | 13.99 | 14.24 | 13.84 | 254126 |
| 1715985600 | 13.79 | -0.12 | -0.86 | 13.9 | 13.94 | 13.56 | 293370 |
| 1715899200 | 13.91 | -0.38 | -2.66 | 14.4 | 14.4899 | 13.7 | 162765 |
| 1715812800 | 14.29 | 0.69 | 5.07 | 13.76 | 14.47 | 13.56 | 148289 |
| 1715726400 | 13.6 | 0.58 | 4.45 | 13.15 | 13.6 | 12.97 | 265125 |
| 1715640000 | 13.02 | -0.1 | -0.76 | 13.2 | 13.2 | 12.81 | 177930 |
| 1715380800 | 13.12 | 0.24 | 1.86 | 12.88 | 13.16 | 12.6 | 266515 |
| 1715294400 | 12.88 | -0.1 | -0.77 | 13.03 | 13.17 | 12.6546 | 347782 |
| 1715208000 | 12.98 | 0.01 | 0.08 | 12.97 | 13.185 | 12.56 | 160934 |
| 1715121600 | 12.97 | 0.53 | 4.26 | 12.5 | 13.2 | 12.5 | 316228 |
| 1715035200 | 12.44 | -0.41 | -3.19 | 12.15 | 13.03 | 11.52 | 978329 |
| 1714776000 | 12.85 | -0.16 | -1.23 | 12.97 | 13.17 | 12.62 | 120281 |
| 1714689600 | 13.01 | -0.29 | -2.18 | 13.17 | 13.4 | 12.98 | 181246 |
| 1714603200 | 13.3 | -0.12 | -0.89 | 12.95 | 13.82 | 12.936 | 492077 |
| 1714516800 | 13.42 | 0.12 | 0.90 | 13.27 | 13.77 | 12.85 | 1728751 |
| 1714430400 | 13.3 | -0.59 | -4.25 | 13.87 | 13.97 | 12.94 | 561874 |
| 1714171200 | 13.89 | 0.41 | 3.04 | 13.48 | 14.1 | 13.3 | 934915 |
| 1714084800 | 13.48 | 0.26 | 1.97 | 13.15 | 13.48 | 13.1 | 183724 |
| 1713998400 | 13.22 | 0.07 | 0.53 | 13.35 | 13.435 | 12.9 | 477033 |
| 1713912000 | 13.15 | -0.07 | -0.53 | 13.2 | 13.63 | 12.81 | 678506 |
| 1713825600 | 13.22 | 0.38 | 2.96 | 12.9 | 13.33 | 12.61 | 840846 |
| 1713566400 | 12.84 | -0.16 | -1.23 | 13.05 | 13.05 | 12.6 | 245963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
