5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
-19.71%
3 MONTH PERFORMANCE
-21.29%
6 MONTH PERFORMANCE
-29.47%
YEAR-TO-DATE PERFORMANCE
-17.51%
1 YEAR PERFORMANCE
-32.62%
Metals Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.79 | $8.76 (-0.34%) | $8.93 | $8.56 | 344,110 | $679.79 M |
| 04/16/2025 | $8.68 | $8.78 (1.15%) | $8.91 | $8.59 | 376,200 | $681.34 M |
| 04/15/2025 | $8.56 | $8.57 (0.12%) | $8.64 | $8.42 | 332,862 | $665.05 M |
| 04/14/2025 | $8.41 | $8.50 (1.07%) | $8.69 | $8.35 | 448,307 | $659.61 M |
| 04/11/2025 | $8.10 | $8.37 (3.33%) | $8.45 | $8.10 | 423,231 | $649.53 M |
| 04/10/2025 | $8.40 | $7.91 (-5.83%) | $8.46 | $7.76 | 492,844 | $613.83 M |
| 04/09/2025 | $8.00 | $8.63 (7.88%) | $8.77 | $7.87 | 963,200 | $669.70 M |
| 04/08/2025 | $8.61 | $7.85 (-8.83%) | $8.64 | $7.81 | 724,700 | $609.17 M |
| 04/07/2025 | $7.76 | $8.34 (7.47%) | $8.50 | $7.69 | 657,642 | $647.20 M |
| 04/04/2025 | $8.47 | $8.16 (-3.66%) | $8.58 | $8.02 | 905,820 | $633.23 M |
| 04/03/2025 | $9.00 | $8.74 (-2.89%) | $9.11 | $8.70 | 460,100 | $678.24 M |
| 04/02/2025 | $9.45 | $9.36 (-0.95%) | $9.45 | $9.01 | 279,324 | $726.35 M |
| 04/01/2025 | $9.50 | $9.33 (-1.79%) | $9.88 | $9.26 | 267,000 | $724.02 M |
| 03/31/2025 | $9.94 | $9.54 (-4.02%) | $9.94 | $9.54 | 416,800 | $740.32 M |
| 03/28/2025 | $10.12 | $10.03 (-0.89%) | $10.30 | $10.01 | 313,100 | $778.35 M |
| 03/27/2025 | $10.52 | $10.23 (-2.76%) | $10.72 | $10.16 | 232,600 | $793.87 M |
| 03/26/2025 | $10.88 | $10.56 (-2.94%) | $10.88 | $10.50 | 318,900 | $819.47 M |
| 03/25/2025 | $10.51 | $10.57 (0.57%) | $10.62 | $10.47 | 202,422 | $820.25 M |
| 03/24/2025 | $10.83 | $10.40 (-3.97%) | $10.91 | $10.32 | 356,420 | $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 | 347,800 | $834.22 M |
| 03/19/2025 | $10.81 | $10.91 (0.93%) | $11.11 | $10.81 | 365,651 | $846.63 M |
| 03/18/2025 | $10.80 | $10.91 (1.02%) | $11.03 | $10.75 | 277,003 | $846.63 M |
| 03/17/2025 | $10.38 | $10.76 (3.66%) | $10.83 | $10.38 | 388,152 | $834.99 M |
| 03/14/2025 | $10.23 | $10.41 (1.76%) | $10.60 | $10.19 | 531,618 | $515.32 M |
| 03/13/2025 | $10.27 | $10.00 (-2.63%) | $10.74 | $9.97 | 861,500 | $495.03 M |
| 03/12/2025 | $10.12 | $10.19 (0.69%) | $10.46 | $10.12 | 298,600 | $504.43 M |
| 03/11/2025 | $9.60 | $10.09 (5.1%) | $10.18 | $9.60 | 429,800 | $499.48 M |
| 03/10/2025 | $9.57 | $9.37 (-2.09%) | $9.84 | $9.35 | 643,826 | $463.84 M |
| 03/07/2025 | $10.26 | $9.54 (-7.02%) | $10.31 | $9.52 | 653,843 | $472.25 M |
| 03/06/2025 | $10.54 | $10.15 (-3.7%) | $10.73 | $10.09 | 494,200 | $502.45 M |
| 03/05/2025 | $10.17 | $10.62 (4.42%) | $10.67 | $10.17 | 380,000 | $525.72 M |
| 03/04/2025 | $10.13 | $10.12 (-0.1%) | $10.27 | $9.94 | 276,603 | $500.97 M |
| 03/03/2025 | $10.17 | $9.92 (-2.46%) | $10.38 | $9.84 | 236,200 | $491.06 M |
| 02/28/2025 | $10.27 | $10.07 (-1.95%) | $10.27 | $9.95 | 426,300 | $498.49 M |
| 02/27/2025 | $10.60 | $10.27 (-3.11%) | $10.60 | $10.25 | 249,150 | $508.39 M |
| 02/26/2025 | $10.69 | $10.63 (-0.56%) | $10.86 | $10.62 | 161,380 | $526.21 M |
| 02/25/2025 | $10.80 | $10.67 (-1.2%) | $10.87 | $10.66 | 295,240 | $528.19 M |
| 02/24/2025 | $10.71 | $10.73 (0.19%) | $10.77 | $10.50 | 216,100 | $531.16 M |
| 02/21/2025 | $11.37 | $10.75 (-5.45%) | $11.37 | $10.75 | 208,422 | $532.15 M |
| 02/20/2025 | $11.05 | $11.26 (1.9%) | $11.28 | $10.91 | 156,316 | $557.40 M |
| 02/19/2025 | $11.13 | $10.99 (-1.26%) | $11.13 | $10.84 | 142,545 | $544.03 M |
| 02/18/2025 | $11.41 | $11.28 (-1.14%) | $11.41 | $11.19 | 91,900 | $558.39 M |
| 02/14/2025 | $11.37 | $11.35 (-0.18%) | $11.60 | $11.17 | 223,810 | $561.85 M |
| 02/13/2025 | $11.10 | $11.31 (1.89%) | $11.32 | $10.98 | 216,200 | $559.87 M |
| 02/12/2025 | $10.85 | $10.98 (1.2%) | $11.15 | $10.80 | 179,035 | $543.54 M |
| 02/11/2025 | $11.08 | $10.96 (-1.08%) | $11.20 | $10.88 | 221,968 | $542.55 M |
| 02/10/2025 | $11.11 | $11.32 (1.89%) | $11.36 | $11.07 | 267,600 | $560.37 M |
| 02/07/2025 | $10.95 | $10.94 (-0.09%) | $11.16 | $10.86 | 145,702 | $541.56 M |
| 02/06/2025 | $10.94 | $10.85 (-0.82%) | $11.12 | $10.80 | 151,800 | $537.10 M |
| 02/05/2025 | $10.71 | $10.84 (1.21%) | $10.85 | $10.63 | 202,900 | $536.61 M |
| 02/04/2025 | $10.35 | $10.68 (3.19%) | $10.71 | $10.35 | 198,424 | $528.69 M |
| 02/03/2025 | $10.30 | $10.30 (0%) | $10.31 | $9.93 | 390,524 | $509.88 M |
| 01/31/2025 | $10.49 | $10.32 (-1.62%) | $10.55 | $10.20 | 358,500 | $510.87 M |
| 01/30/2025 | $11.41 | $10.49 (-8.06%) | $11.41 | $10.47 | 361,300 | $519.28 M |
| 01/29/2025 | $10.17 | $11.11 (9.24%) | $11.16 | $10.17 | 282,227 | $549.97 M |
| 01/28/2025 | $10.79 | $10.39 (-3.71%) | $10.82 | $10.36 | 388,355 | $514.33 M |
| 01/27/2025 | $10.89 | $10.86 (-0.28%) | $10.90 | $10.58 | 264,800 | $537.60 M |
| 01/24/2025 | $10.85 | $10.84 (-0.09%) | $11.02 | $10.82 | 91,500 | $536.61 M |
| 01/23/2025 | $10.70 | $10.83 (1.21%) | $10.86 | $10.59 | 280,700 | $536.11 M |
| 01/22/2025 | $11.06 | $10.84 (-1.99%) | $11.06 | $10.82 | 147,900 | $536.61 M |
| 01/21/2025 | $11.22 | $11.09 (-1.16%) | $11.29 | $10.94 | 226,400 | $548.98 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.
