Metals Acquisition Limited (MTAL) Historical Stock Data
13.22 ↑0.07 (0.53%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTAL is down -0.04% a day on average. There have been 13 days where Metals Acquisition Limited closed green and 17 days where MTAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 13.28 | 13.17 | ↓$0.11 (-0.83%) | 12.58 | 13.44 | 198.88K |
| 2024-03-20 | 13.00 | 13.25 | ↑$0.25 (1.92%) | 12.95 | 13.35 | 59.02K |
| 2024-03-19 | 13.00 | 13.06 | ↑$0.06 (0.46%) | 12.50 | 13.42 | 69.96K |
| 2024-03-18 | 13.00 | 13.05 | ↑$0.05 (0.38%) | 12.65 | 13.20 | 129.35K |
| 2024-03-15 | 12.70 | 13.09 | ↑$0.39 (3.07%) | 12.70 | 13.65 | 145.88K |
| 2024-03-14 | 12.50 | 12.65 | ↑$0.15 (1.20%) | 12.50 | 13.45 | 34.23K |
| 2024-03-13 | 12.01 | 12.50 | ↑$0.49 (4.08%) | 12.01 | 12.72 | 140.57K |
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!!!