5 DAY PERFORMANCE
+19.80%
1 MONTH PERFORMANCE
+37.09%
3 MONTH PERFORMANCE
+22.58%
6 MONTH PERFORMANCE
-4.25%
YEAR-TO-DATE PERFORMANCE
+14.50%
1 YEAR PERFORMANCE
-18.11%
Metals Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.20 | $12.16 (-0.33%) | $12.24 | $12.15 | 1.26 M | $943.64 M |
| 05/29/2025 | $12.25 | $12.33 (0.65%) | $12.48 | $12.12 | 2.25 M | $956.83 M |
| 05/28/2025 | $12.23 | $12.15 (-0.65%) | $12.24 | $12.11 | 1.58 M | $942.86 M |
| 05/27/2025 | $12.03 | $12.29 (2.16%) | $12.80 | $11.97 | 2.94 M | $953.72 M |
| 05/23/2025 | $9.88 | $10.15 (2.73%) | $10.20 | $9.88 | 229.94 K | $787.66 M |
| 05/22/2025 | $9.99 | $9.97 (-0.2%) | $10.21 | $9.94 | 362.64 K | $773.69 M |
| 05/21/2025 | $9.91 | $10.08 (1.72%) | $10.12 | $9.91 | 227.72 K | $782.23 M |
| 05/20/2025 | $9.88 | $9.98 (1.01%) | $9.99 | $9.88 | 193.20 K | $774.46 M |
| 05/19/2025 | $9.71 | $9.93 (2.27%) | $9.99 | $9.66 | 323.28 K | $770.58 M |
| 05/16/2025 | $9.71 | $9.80 (0.93%) | $9.80 | $9.54 | 211.76 K | $760.50 M |
| 05/15/2025 | $9.70 | $9.77 (0.72%) | $9.82 | $9.56 | 171.22 K | $758.17 M |
| 05/14/2025 | $9.98 | $9.79 (-1.9%) | $9.98 | $9.76 | 243.90 K | $759.72 M |
| 05/13/2025 | $9.90 | $10.06 (1.62%) | $10.18 | $9.73 | 549.72 K | $780.67 M |
| 05/12/2025 | $10.00 | $9.83 (-1.7%) | $10.03 | $9.77 | 381.00 K | $762.82 M |
| 05/09/2025 | $9.53 | $9.60 (0.73%) | $9.71 | $9.47 | 356.90 K | $744.98 M |
| 05/08/2025 | $9.25 | $9.55 (3.24%) | $9.62 | $9.19 | 266.42 K | $741.10 M |
| 05/07/2025 | $9.29 | $9.21 (-0.86%) | $9.29 | $9.04 | 279.20 K | $714.71 M |
| 05/06/2025 | $8.92 | $9.20 (3.14%) | $9.21 | $8.92 | 264.65 K | $713.94 M |
| 05/05/2025 | $9.03 | $8.99 (-0.44%) | $9.03 | $8.90 | 309.30 K | $697.64 M |
| 05/02/2025 | $9.03 | $8.95 (-0.89%) | $9.07 | $8.82 | 317.03 K | $694.54 M |
| 05/01/2025 | $9.14 | $8.87 (-2.95%) | $9.24 | $8.61 | 485.61 K | $688.33 M |
| 04/30/2025 | $9.20 | $8.99 (-2.28%) | $9.37 | $8.98 | 1.49 M | $697.64 M |
| 04/29/2025 | $9.45 | $9.53 (0.85%) | $9.66 | $9.33 | 438.83 K | $739.54 M |
| 04/28/2025 | $9.50 | $9.45 (-0.53%) | $9.55 | $9.28 | 472.41 K | $733.34 M |
| 04/25/2025 | $9.30 | $9.55 (2.69%) | $9.63 | $8.65 | 415.20 K | $741.10 M |
| 04/24/2025 | $9.19 | $9.61 (4.57%) | $9.67 | $9.19 | 368.42 K | $745.75 M |
| 04/23/2025 | $9.11 | $9.10 (-0.11%) | $9.27 | $9.02 | 360.20 K | $706.18 M |
| 04/22/2025 | $8.78 | $8.87 (1.03%) | $8.98 | $8.73 | 252.54 K | $688.33 M |
| 04/21/2025 | $8.75 | $8.70 (-0.57%) | $8.86 | $8.48 | 241.31 K | $675.13 M |
| 04/17/2025 | $8.79 | $8.76 (-0.34%) | $8.93 | $8.56 | 344.11 K | $679.79 M |
| 04/16/2025 | $8.68 | $8.78 (1.15%) | $8.91 | $8.59 | 376.20 K | $681.34 M |
| 04/15/2025 | $8.56 | $8.57 (0.12%) | $8.64 | $8.42 | 332.86 K | $665.05 M |
| 04/14/2025 | $8.41 | $8.50 (1.07%) | $8.69 | $8.35 | 448.31 K | $659.61 M |
| 04/11/2025 | $8.10 | $8.37 (3.33%) | $8.45 | $8.10 | 423.23 K | $649.53 M |
| 04/10/2025 | $8.40 | $7.91 (-5.83%) | $8.46 | $7.76 | 492.84 K | $613.83 M |
| 04/09/2025 | $8.00 | $8.63 (7.88%) | $8.77 | $7.87 | 963.20 K | $669.70 M |
| 04/08/2025 | $8.61 | $7.85 (-8.83%) | $8.64 | $7.81 | 724.70 K | $609.17 M |
| 04/07/2025 | $7.76 | $8.34 (7.47%) | $8.50 | $7.69 | 657.64 K | $647.20 M |
| 04/04/2025 | $8.47 | $8.16 (-3.66%) | $8.58 | $8.02 | 905.82 K | $633.23 M |
| 04/03/2025 | $9.00 | $8.74 (-2.89%) | $9.11 | $8.70 | 460.10 K | $678.24 M |
| 04/02/2025 | $9.45 | $9.36 (-0.95%) | $9.45 | $9.01 | 279.32 K | $726.35 M |
| 04/01/2025 | $9.50 | $9.33 (-1.79%) | $9.88 | $9.26 | 267.00 K | $724.02 M |
| 03/31/2025 | $9.94 | $9.54 (-4.02%) | $9.94 | $9.54 | 416.80 K | $740.32 M |
| 03/28/2025 | $10.12 | $10.03 (-0.89%) | $10.30 | $10.01 | 313.10 K | $778.35 M |
| 03/27/2025 | $10.52 | $10.23 (-2.76%) | $10.72 | $10.16 | 232.60 K | $793.87 M |
| 03/26/2025 | $10.88 | $10.56 (-2.94%) | $10.88 | $10.50 | 318.90 K | $819.47 M |
| 03/25/2025 | $10.51 | $10.57 (0.57%) | $10.62 | $10.47 | 202.42 K | $820.25 M |
| 03/24/2025 | $10.83 | $10.40 (-3.97%) | $10.91 | $10.32 | 356.42 K | $807.06 M |
| 03/21/2025 | $10.54 | $10.69 (1.42%) | $10.75 | $10.15 | 1.63 M | $829.56 M |
| 03/20/2025 | $10.71 | $10.75 (0.37%) | $10.87 | $10.68 | 347.80 K | $834.22 M |
| 03/19/2025 | $10.81 | $10.91 (0.93%) | $11.11 | $10.81 | 365.65 K | $846.63 M |
| 03/18/2025 | $10.80 | $10.91 (1.02%) | $11.03 | $10.75 | 277.00 K | $846.63 M |
| 03/17/2025 | $10.38 | $10.76 (3.66%) | $10.83 | $10.38 | 388.15 K | $834.99 M |
| 03/14/2025 | $10.23 | $10.41 (1.76%) | $10.60 | $10.19 | 531.62 K | $515.32 M |
| 03/13/2025 | $10.27 | $10.00 (-2.63%) | $10.74 | $9.97 | 861.50 K | $495.03 M |
| 03/12/2025 | $10.12 | $10.19 (0.69%) | $10.46 | $10.12 | 298.60 K | $504.43 M |
| 03/11/2025 | $9.60 | $10.09 (5.1%) | $10.18 | $9.60 | 429.80 K | $499.48 M |
| 03/10/2025 | $9.57 | $9.37 (-2.09%) | $9.84 | $9.35 | 643.83 K | $463.84 M |
| 03/07/2025 | $10.26 | $9.54 (-7.02%) | $10.31 | $9.52 | 653.84 K | $472.25 M |
| 03/06/2025 | $10.54 | $10.15 (-3.7%) | $10.73 | $10.09 | 494.20 K | $502.45 M |
| 03/05/2025 | $10.17 | $10.62 (4.42%) | $10.67 | $10.17 | 380.00 K | $525.72 M |
| 03/04/2025 | $10.13 | $10.12 (-0.1%) | $10.27 | $9.94 | 276.60 K | $500.97 M |
| 03/03/2025 | $10.17 | $9.92 (-2.46%) | $10.38 | $9.84 | 236.20 K | $491.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
