Metals Acquisition Limited (MTAL) Historical Stock Data
12.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTAL is up 0.01% a day on average. There have been 21 days where Metals Acquisition Limited closed green and 9 days where MTAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.21 | 12.23 | 3.16M |
| 2025-10-09 | 12.23 | 12.21 | ↓$0.02 (-0.16%) | 12.21 | 12.23 | 808.97K |
| 2025-10-08 | 12.22 | 12.21 | ↓$0.01 (-0.08%) | 12.21 | 12.23 | 1.75M |
| 2025-10-07 | 12.20 | 12.21 | ↑$0.01 (0.08%) | 12.20 | 12.22 | 671.97K |
| 2025-10-06 | 12.22 | 12.21 | ↓$0.01 (-0.08%) | 12.20 | 12.22 | 1.29M |
| 2025-10-03 | 12.23 | 12.21 | ↓$0.02 (-0.16%) | 12.21 | 12.23 | 705.74K |
| 2025-10-02 | 12.21 | 12.20 | ↓$0.01 (-0.08%) | 12.20 | 12.22 | 1.22M |
| 2025-10-01 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.21 | 12.23 | 357.94K |
| 2025-09-30 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.19 | 12.23 | 701.53K |
| 2025-09-29 | 12.20 | 12.21 | ↑$0.01 (0.08%) | 12.19 | 12.21 | 400.05K |
| 2025-09-26 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.19 | 12.21 | 681.38K |
| 2025-09-25 | 12.20 | 12.21 | ↑$0.01 (0.08%) | 12.19 | 12.21 | 456.11K |
| 2025-09-24 | 12.19 | 12.20 | ↑$0.01 (0.08%) | 12.19 | 12.21 | 873.45K |
| 2025-09-23 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.21 | 359.59K |
| 2025-09-22 | 12.22 | 12.21 | ↓$0.01 (-0.08%) | 12.20 | 12.22 | 1.39M |
| 2025-09-19 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.20 | 12.22 | 2.05M |
| 2025-09-18 | 12.20 | 12.21 | ↑$0.01 (0.08%) | 12.20 | 12.23 | 660.01K |
| 2025-09-17 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.22 | 1.16M |
| 2025-09-16 | 12.19 | 12.21 | ↑$0.02 (0.16%) | 12.19 | 12.21 | 4.56M |
| 2025-09-15 | 12.19 | 12.20 | ↑$0.01 (0.08%) | 12.18 | 12.21 | 2M |
| 2025-09-12 | 12.19 | 12.18 | ↓$0.01 (-0.08%) | 12.18 | 12.21 | 368.25K |
| 2025-09-11 | 12.18 | 12.21 | ↑$0.03 (0.25%) | 12.18 | 12.22 | 385.08K |
| 2025-09-10 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.18 | 12.19 | 0.93M |
| 2025-09-09 | 12.19 | 12.17 | ↓$0.02 (-0.16%) | 12.16 | 12.20 | 887.96K |
| 2025-09-08 | 12.17 | 12.19 | ↑$0.02 (0.16%) | 12.15 | 12.19 | 2.87M |
| 2025-09-05 | 12.16 | 12.16 | ↑$0.00 (0.00%) | 12.15 | 12.16 | 543.88K |
| 2025-09-04 | 12.14 | 12.16 | ↑$0.02 (0.16%) | 12.14 | 12.16 | 525.06K |
| 2025-09-03 | 12.13 | 12.15 | ↑$0.02 (0.16%) | 12.13 | 12.16 | 1.72M |
| 2025-09-02 | 12.13 | 12.13 | ↑$0.00 (0.00%) | 12.13 | 12.15 | 2.65M |
| 2025-08-29 | 12.15 | 12.14 | ↓$0.01 (-0.08%) | 12.12 | 12.15 | 1.10M |
Create an account or log in to view more rows.
$MTAL gonna take my L with this one
$MTAL Don't hold!!! Buy it
$MTAL dont be a POS today
$MTAL how low can she go
$MTAL Holding Strong since January ??????????
$MTAL Rug pull soon?
$MTAL I warned everyone this company sucks
$MTAL just hold no panic
$MTAL whats the news????
$MTAL wow you bulls are losers