Metals Acquisition Limited (MTAL) Historical Stock Data
12.85 ↓0.16 (-1.23%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTAL is down -0.35% a day on average. There have been 11 days where Metals Acquisition Limited closed green and 19 days where MTAL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 12.97 | 12.85 | ↓$0.12 (-0.93%) | 12.62 | 13.17 | 120.28K |
2024-05-02 | 13.17 | 13.01 | ↓$0.16 (-1.21%) | 12.98 | 13.40 | 181.25K |
2024-05-01 | 12.95 | 13.30 | ↑$0.35 (2.70%) | 12.94 | 13.82 | 492.08K |
2024-04-30 | 13.27 | 13.42 | ↑$0.15 (1.13%) | 12.85 | 13.77 | 1.73M |
2024-04-29 | 13.87 | 13.30 | ↓$0.57 (-4.11%) | 12.94 | 13.97 | 561.87K |
2024-04-26 | 13.48 | 13.89 | ↑$0.41 (3.04%) | 13.30 | 14.10 | 0.93M |
2024-04-25 | 13.43 | 13.48 | ↑$0.05 (0.37%) | 13.10 | 13.48 | 184.20K |
2024-04-24 | 13.35 | 13.22 | ↓$0.13 (-0.97%) | 12.90 | 13.44 | 477.03K |
2024-04-23 | 13.20 | 13.15 | ↓$0.05 (-0.38%) | 12.81 | 13.63 | 678.51K |
2024-04-22 | 12.90 | 13.22 | ↑$0.32 (2.48%) | 12.61 | 13.33 | 840.85K |
2024-04-19 | 13.05 | 12.84 | ↓$0.21 (-1.61%) | 12.60 | 13.05 | 245.97K |
2024-04-18 | 13.27 | 13.00 | ↓$0.27 (-2.03%) | 12.78 | 13.27 | 109.86K |
2024-04-17 | 13.55 | 13.12 | ↓$0.43 (-3.17%) | 12.88 | 13.55 | 72.64K |
2024-04-16 | 13.55 | 13.50 | ↓$0.05 (-0.37%) | 13.11 | 13.69 | 126.10K |
2024-04-15 | 13.68 | 13.55 | ↓$0.13 (-0.95%) | 13.45 | 13.99 | 149.73K |
2024-04-12 | 13.69 | 13.51 | ↓$0.18 (-1.31%) | 13.39 | 13.93 | 23.80K |
2024-04-11 | 13.60 | 13.50 | ↓$0.10 (-0.74%) | 13.31 | 13.60 | 128.31K |
2024-04-10 | 13.51 | 13.50 | ↓$0.01 (-0.07%) | 13.36 | 13.63 | 21.26K |
2024-04-09 | 13.84 | 13.50 | ↓$0.34 (-2.46%) | 13.03 | 14.11 | 117.52K |
2024-04-08 | 13.70 | 13.50 | ↓$0.20 (-1.46%) | 13.15 | 13.92 | 115.12K |
2024-04-05 | 13.50 | 13.46 | ↓$0.04 (-0.30%) | 13.21 | 13.60 | 49.71K |
2024-04-04 | 13.41 | 13.50 | ↑$0.09 (0.67%) | 12.91 | 13.91 | 304.02K |
2024-04-03 | 13.03 | 13.11 | ↑$0.08 (0.61%) | 12.83 | 13.34 | 96.77K |
2024-04-02 | 13.10 | 13.00 | ↓$0.10 (-0.76%) | 12.75 | 13.49 | 43.63K |
2024-04-01 | 13.20 | 13.00 | ↓$0.20 (-1.52%) | 12.77 | 13.37 | 10.60K |
2024-03-28 | 12.67 | 12.85 | ↑$0.18 (1.42%) | 12.64 | 13.05 | 15.76K |
2024-03-27 | 12.81 | 12.92 | ↑$0.11 (0.86%) | 12.81 | 13.10 | 6.14K |
2024-03-26 | 13.08 | 12.97 | ↓$0.11 (-0.83%) | 12.75 | 13.25 | 34.69K |
2024-03-25 | 12.81 | 13.00 | ↑$0.19 (1.48%) | 12.81 | 13.25 | 127.74K |
2024-03-22 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.75 | 13.45 | 188.45K |
Create an account or log in to view more rows.
$MTAL wow you bulls are losers
$MTAL I do it for the thrills!
$MTAL bought more
$MTAL buying all the dips.
$MTAL has just been halted from trading.
$MTAL BULLS ALPHA
BEARS BETA
$MTAL I bought the dip
$MTAL who else excited??
$MTAL when this finally break out we could see huge upside
$MTAL we want higher!!!