-
5 DAY PERFORMANCE
-7.14% -
1 MONTH PERFORMANCE
-6.76% -
3 MONTH PERFORMANCE
-2.28% -
6 MONTH PERFORMANCE
-16.03% -
YEAR-TO-DATE PERFORMANCE
-6.31% -
1 YEAR PERFORMANCE
+16.97%
Metals Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.71 | $11.59 (-1.02%) | $11.92 | $11.54 | 220,058 | $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 |
| 10/01/2024 | $13.98 | $14.12 (1%) | $14.31 | $13.84 | 435,200 | $422.36 M |
| 09/30/2024 | $13.70 | $13.85 (1.09%) | $14.14 | $13.62 | 318,100 | $414.28 M |
| 09/27/2024 | $13.87 | $13.76 (-0.79%) | $13.88 | $13.58 | 292,600 | $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 |