-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
+22.53% -
3 MONTH PERFORMANCE
+0.51% -
6 MONTH PERFORMANCE
+7.08% -
YEAR-TO-DATE PERFORMANCE
+11.33% -
1 YEAR PERFORMANCE
+14.86%
Metals Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.87 | $13.76 (-0.79%) | $13.88 | $13.58 | 292,574 | $411.59 M |
| 09/26/2024 | $13.69 | $13.77 (0.58%) | $13.99 | $13.57 | 741,200 | $411.89 M |
| 09/25/2024 | $13.25 | $13.41 (1.21%) | $13.51 | $13.22 | 350,000 | $401.12 M |
| 09/24/2024 | $12.86 | $13.25 (3.03%) | $13.57 | $12.86 | 285,100 | $396.34 M |
| 09/23/2024 | $12.67 | $12.54 (-1.03%) | $12.88 | $12.51 | 218,800 | $375.10 M |
| 09/20/2024 | $12.02 | $12.58 (4.66%) | $12.65 | $11.98 | 1.34 M | $622.74 M |
| 09/19/2024 | $11.90 | $12.03 (1.09%) | $12.08 | $11.82 | 146,841 | $595.52 M |
| 09/18/2024 | $11.38 | $11.48 (0.88%) | $11.80 | $11.32 | 279,546 | $568.29 M |
| 09/17/2024 | $11.44 | $11.45 (0.09%) | $11.56 | $11.33 | 292,813 | $566.80 M |
| 09/16/2024 | $11.38 | $11.36 (-0.18%) | $11.44 | $11.09 | 166,149 | $562.35 M |
| 09/13/2024 | $11.17 | $11.22 (0.45%) | $11.34 | $10.97 | 236,500 | $555.42 M |
| 09/12/2024 | $10.51 | $11.00 (4.66%) | $11.06 | $10.51 | 349,941 | $544.53 M |
| 09/11/2024 | $10.69 | $10.35 (-3.18%) | $10.79 | $10.09 | 313,300 | $512.35 M |
| 09/10/2024 | $10.53 | $10.75 (2.09%) | $10.88 | $10.51 | 253,400 | $532.15 M |
| 09/09/2024 | $10.16 | $10.56 (3.94%) | $10.65 | $10.15 | 301,500 | $522.75 M |
| 09/06/2024 | $10.12 | $10.16 (0.4%) | $10.38 | $10.10 | 255,300 | $502.95 M |
| 09/05/2024 | $10.21 | $10.04 (-1.67%) | $10.39 | $10.00 | 444,300 | $497.01 M |
| 09/04/2024 | $10.50 | $10.08 (-4%) | $10.52 | $9.89 | 302,600 | $498.99 M |
| 09/03/2024 | $10.93 | $10.56 (-3.39%) | $10.93 | $10.43 | 363,800 | $522.75 M |
| 08/30/2024 | $11.68 | $11.23 (-3.85%) | $11.69 | $11.08 | 169,100 | $335.91 M |
| 08/29/2024 | $11.64 | $11.53 (-0.95%) | $11.66 | $11.34 | 121,000 | $344.89 M |
| 08/28/2024 | $12.26 | $11.48 (-6.36%) | $12.26 | $11.46 | 174,224 | $343.39 M |
| 08/27/2024 | $12.38 | $12.30 (-0.65%) | $12.40 | $12.23 | 110,700 | $367.92 M |
| 08/26/2024 | $12.31 | $12.34 (0.24%) | $12.40 | $12.16 | 118,400 | $369.12 M |
| 08/23/2024 | $11.85 | $12.09 (2.03%) | $12.33 | $11.85 | 150,400 | $598.49 M |
| 08/22/2024 | $11.52 | $11.69 (1.48%) | $11.72 | $11.50 | 85,600 | $578.68 M |
| 08/21/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.36 | 113,500 | $574.23 M |
| 08/20/2024 | $11.86 | $11.49 (-3.12%) | $11.94 | $11.28 | 222,400 | $568.78 M |
| 08/19/2024 | $11.93 | $11.83 (-0.84%) | $12.10 | $11.68 | 213,819 | $585.61 M |
| 08/16/2024 | $11.77 | $11.85 (0.68%) | $11.90 | $11.66 | 222,300 | $586.60 M |
| 08/15/2024 | $11.71 | $11.76 (0.43%) | $11.92 | $11.53 | 265,200 | $582.15 M |
| 08/14/2024 | $11.67 | $11.45 (-1.89%) | $11.67 | $11.41 | 131,900 | $566.80 M |
| 08/13/2024 | $11.58 | $11.63 (0.43%) | $11.66 | $11.38 | 91,900 | $575.71 M |
| 08/12/2024 | $11.16 | $11.44 (2.51%) | $11.54 | $11.16 | 144,113 | $566.31 M |
| 08/09/2024 | $11.10 | $11.16 (0.54%) | $11.24 | $11.05 | 126,520 | $552.45 M |
| 08/08/2024 | $10.99 | $11.10 (1%) | $11.45 | $10.99 | 174,543 | $549.48 M |
| 08/07/2024 | $11.08 | $10.93 (-1.35%) | $11.08 | $10.78 | 146,249 | $541.06 M |
| 08/06/2024 | $10.65 | $10.89 (2.25%) | $11.05 | $10.57 | 170,747 | $539.08 M |
| 08/05/2024 | $10.83 | $10.78 (-0.46%) | $11.11 | $10.39 | 299,639 | $533.64 M |
| 08/02/2024 | $12.02 | $11.42 (-4.99%) | $12.13 | $11.40 | 184,600 | $565.32 M |
| 08/01/2024 | $12.95 | $12.25 (-5.41%) | $12.95 | $12.08 | 173,300 | $606.41 M |
| 07/31/2024 | $12.97 | $12.90 (-0.54%) | $13.10 | $12.87 | 259,800 | $638.58 M |
| 07/30/2024 | $12.72 | $12.81 (0.71%) | $12.98 | $12.68 | 186,347 | $634.13 M |
| 07/29/2024 | $13.20 | $12.72 (-3.64%) | $13.20 | $12.66 | 202,550 | $629.67 M |
| 07/26/2024 | $12.93 | $13.18 (1.93%) | $13.18 | $12.87 | 203,036 | $652.44 M |
| 07/25/2024 | $12.59 | $12.78 (1.51%) | $13.13 | $12.43 | 192,202 | $632.64 M |
| 07/24/2024 | $13.08 | $12.65 (-3.29%) | $13.21 | $12.65 | 176,900 | $626.21 M |
| 07/23/2024 | $12.81 | $13.08 (2.11%) | $13.30 | $12.33 | 229,500 | $647.49 M |
| 07/22/2024 | $12.74 | $12.87 (1.02%) | $12.87 | $12.55 | 223,096 | $637.10 M |
| 07/19/2024 | $13.08 | $12.73 (-2.68%) | $13.08 | $12.50 | 202,709 | $630.17 M |
| 07/18/2024 | $13.58 | $13.08 (-3.68%) | $13.60 | $12.94 | 303,124 | $647.49 M |
| 07/17/2024 | $14.00 | $13.73 (-1.93%) | $14.00 | $13.61 | 212,751 | $679.67 M |
| 07/16/2024 | $14.14 | $14.10 (-0.28%) | $14.16 | $13.73 | 258,915 | $697.99 M |
| 07/15/2024 | $14.79 | $14.14 (-4.39%) | $14.79 | $14.10 | 243,284 | $699.97 M |
| 07/12/2024 | $14.68 | $14.61 (-0.48%) | $14.93 | $14.07 | 183,053 | $723.23 M |
| 07/11/2024 | $14.63 | $14.52 (-0.75%) | $14.66 | $14.34 | 247,176 | $718.78 M |
| 07/10/2024 | $14.37 | $14.35 (-0.14%) | $14.48 | $14.17 | 156,851 | $710.36 M |
| 07/09/2024 | $14.40 | $14.33 (-0.49%) | $14.53 | $14.23 | 189,767 | $709.37 M |
| 07/08/2024 | $14.62 | $14.36 (-1.78%) | $14.64 | $14.12 | 190,329 | $710.86 M |
| 07/05/2024 | $14.61 | $14.60 (-0.07%) | $14.65 | $14.35 | 434,333 | $722.74 M |
| 07/03/2024 | $14.06 | $14.60 (3.84%) | $14.60 | $14.01 | 218,477 | $722.74 M |
| 07/02/2024 | $14.17 | $14.24 (0.49%) | $14.40 | $14.04 | 361,320 | $704.92 M |
| 07/01/2024 | $13.64 | $14.34 (5.13%) | $14.62 | $13.35 | 618,786 | $709.87 M |