5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-16.85%
3 MONTH PERFORMANCE
-24.57%
6 MONTH PERFORMANCE
-25.84%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-10.13%
Metals Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $10.75 | $10.55 (-1.86%) | $10.86 | $10.46 | 172,088 | $522.25 M |
| 12/31/2024 | $10.64 | $10.62 (-0.19%) | $10.85 | $10.55 | 164,500 | $525.72 M |
| 12/30/2024 | $10.62 | $10.53 (-0.85%) | $10.72 | $10.32 | 138,586 | $521.26 M |
| 12/27/2024 | $10.72 | $10.64 (-0.75%) | $11.13 | $10.59 | 149,704 | $526.71 M |
| 12/26/2024 | $10.79 | $10.77 (-0.19%) | $10.92 | $10.71 | 98,241 | $533.14 M |
| 12/24/2024 | $10.78 | $10.85 (0.65%) | $10.89 | $10.66 | 73,835 | $537.10 M |
| 12/23/2024 | $10.80 | $10.67 (-1.2%) | $11.04 | $10.57 | 227,800 | $528.19 M |
| 12/20/2024 | $10.42 | $10.80 (3.65%) | $10.94 | $10.36 | 406,000 | $534.63 M |
| 12/19/2024 | $10.53 | $10.51 (-0.19%) | $10.61 | $10.38 | 303,400 | $520.27 M |
| 12/18/2024 | $11.14 | $10.40 (-6.64%) | $11.20 | $10.34 | 351,548 | $514.83 M |
| 12/17/2024 | $11.72 | $11.21 (-4.35%) | $11.72 | $11.17 | 235,400 | $554.92 M |
| 12/16/2024 | $12.12 | $11.85 (-2.23%) | $12.16 | $11.75 | 201,709 | $586.60 M |
| 12/13/2024 | $12.61 | $12.20 (-3.25%) | $12.66 | $12.06 | 129,913 | $603.93 M |
| 12/12/2024 | $12.80 | $12.73 (-0.55%) | $13.33 | $12.65 | 170,039 | $630.17 M |
| 12/11/2024 | $12.95 | $13.19 (1.85%) | $13.35 | $12.89 | 182,158 | $652.94 M |
| 12/10/2024 | $13.03 | $12.94 (-0.69%) | $13.07 | $12.74 | 216,848 | $640.56 M |
| 12/09/2024 | $12.45 | $13.07 (4.98%) | $13.34 | $12.45 | 181,621 | $647.00 M |
| 12/06/2024 | $12.61 | $12.26 (-2.78%) | $12.61 | $12.19 | 124,300 | $606.90 M |
| 12/05/2024 | $12.52 | $12.46 (-0.48%) | $12.62 | $12.33 | 216,635 | $616.80 M |
| 12/04/2024 | $12.77 | $12.58 (-1.49%) | $12.86 | $12.47 | 215,637 | $622.74 M |
| 12/03/2024 | $12.92 | $12.85 (-0.54%) | $13.00 | $12.74 | 184,745 | $636.11 M |
| 12/02/2024 | $12.62 | $12.70 (0.63%) | $12.80 | $12.51 | 216,500 | $628.68 M |
| 11/29/2024 | $12.69 | $12.70 (0.08%) | $12.96 | $12.66 | 177,800 | $628.68 M |
| 11/27/2024 | $12.38 | $12.68 (2.42%) | $12.74 | $12.38 | 152,246 | $627.69 M |
| 11/26/2024 | $12.43 | $12.32 (-0.88%) | $12.43 | $12.12 | 179,800 | $609.87 M |
| 11/25/2024 | $12.70 | $12.50 (-1.57%) | $12.79 | $12.43 | 185,400 | $618.78 M |
| 11/22/2024 | $12.52 | $12.78 (2.08%) | $12.83 | $12.40 | 225,227 | $632.64 M |
| 11/21/2024 | $11.77 | $12.46 (5.86%) | $12.47 | $11.77 | 559,000 | $616.80 M |
| 11/20/2024 | $11.80 | $11.65 (-1.27%) | $11.80 | $11.53 | 223,800 | $576.70 M |
| 11/19/2024 | $11.60 | $11.81 (1.81%) | $11.81 | $11.48 | 473,300 | $584.62 M |
| 11/18/2024 | $11.71 | $11.59 (-1.02%) | $11.92 | $11.54 | 273,200 | $346.68 M |
| 11/15/2024 | $12.02 | $11.65 (-3.08%) | $12.15 | $11.65 | 361,905 | $348.48 M |
| 11/14/2024 | $12.38 | $12.06 (-2.58%) | $12.45 | $11.90 | 506,633 | $360.74 M |
| 11/13/2024 | $12.78 | $12.47 (-2.43%) | $12.82 | $12.43 | 182,900 | $373.01 M |
| 11/12/2024 | $13.06 | $12.70 (-2.76%) | $13.06 | $12.54 | 408,738 | $379.89 M |
| 11/11/2024 | $12.78 | $13.08 (2.35%) | $13.10 | $12.69 | 397,745 | $391.25 M |
| 11/08/2024 | $13.03 | $12.85 (-1.38%) | $13.08 | $12.68 | 163,922 | $384.37 M |
| 11/07/2024 | $13.01 | $13.45 (3.38%) | $13.88 | $13.00 | 380,830 | $402.32 M |
| 11/06/2024 | $13.05 | $12.70 (-2.68%) | $13.05 | $12.36 | 428,500 | $379.89 M |
| 11/05/2024 | $12.60 | $13.11 (4.05%) | $13.23 | $12.59 | 185,600 | $392.15 M |
| 11/04/2024 | $12.50 | $12.53 (0.24%) | $12.63 | $12.43 | 128,000 | $374.80 M |
| 11/01/2024 | $12.13 | $12.43 (2.47%) | $12.66 | $12.11 | 233,800 | $371.81 M |
| 10/31/2024 | $12.37 | $11.98 (-3.15%) | $12.37 | $11.89 | 478,420 | $358.35 M |
| 10/30/2024 | $12.40 | $12.28 (-0.97%) | $12.42 | $12.12 | 269,739 | $367.32 M |
| 10/29/2024 | $12.56 | $12.42 (-1.11%) | $12.68 | $12.31 | 220,121 | $371.51 M |
| 10/28/2024 | $12.38 | $12.55 (1.37%) | $12.64 | $12.28 | 321,844 | $375.40 M |
| 10/25/2024 | $12.35 | $12.47 (0.97%) | $12.73 | $12.23 | 362,903 | $373.01 M |
| 10/24/2024 | $12.25 | $12.25 (0%) | $12.35 | $12.18 | 216,600 | $366.43 M |
| 10/23/2024 | $12.25 | $12.23 (-0.16%) | $12.34 | $12.05 | 293,400 | $365.83 M |
| 10/22/2024 | $12.54 | $12.28 (-2.07%) | $12.65 | $12.23 | 172,603 | $367.32 M |
| 10/21/2024 | $12.60 | $12.25 (-2.78%) | $12.60 | $12.15 | 237,649 | $366.43 M |
| 10/18/2024 | $12.46 | $12.42 (-0.32%) | $12.50 | $12.37 | 228,500 | $371.51 M |
| 10/17/2024 | $12.26 | $12.38 (0.98%) | $12.45 | $12.01 | 164,100 | $370.31 M |
| 10/16/2024 | $12.70 | $12.27 (-3.39%) | $12.70 | $12.10 | 346,400 | $367.02 M |
| 10/15/2024 | $12.52 | $12.59 (0.56%) | $12.62 | $12.40 | 313,129 | $376.60 M |
| 10/14/2024 | $12.82 | $12.77 (-0.39%) | $12.99 | $12.72 | 195,000 | $381.98 M |
| 10/11/2024 | $12.85 | $12.97 (0.93%) | $13.00 | $12.54 | 294,000 | $387.96 M |
| 10/10/2024 | $12.54 | $12.97 (3.43%) | $13.14 | $12.27 | 314,011 | $387.96 M |
| 10/09/2024 | $12.96 | $12.64 (-2.47%) | $12.96 | $11.86 | 776,400 | $378.09 M |
| 10/08/2024 | $13.70 | $13.25 (-3.28%) | $13.70 | $13.03 | 217,500 | $396.34 M |
| 10/07/2024 | $13.90 | $13.91 (0.07%) | $14.02 | $13.82 | 215,200 | $416.08 M |
| 10/04/2024 | $14.08 | $13.91 (-1.21%) | $14.08 | $13.84 | 283,525 | $416.08 M |
| 10/03/2024 | $13.79 | $13.99 (1.45%) | $14.01 | $13.73 | 185,224 | $418.47 M |
| 10/02/2024 | $14.01 | $14.00 (-0.07%) | $14.22 | $13.95 | 327,963 | $418.77 M |