Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Acquisition Corp Cl A (NY: MTAL )

14.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.990 9.990 9.980 9.980 2,255 -0.01(-0.10%)
Apr 28, 2022 9.980 9.990 9.980 9.990 1,085 +0.00(+0.00%)
Apr 27, 2022 9.950 9.990 9.950 9.990 5,864 +0.01(+0.10%)
Apr 26, 2022 10.00 10.00 9.980 9.980 61,768 -0.04(-0.40%)
Apr 25, 2022 9.980 10.02 9.980 10.02 28,918 +0.02(+0.20%)
Apr 22, 2022 10.02 10.02 9.980 10.00 83,144 -0.01(-0.10%)
Apr 21, 2022 9.980 10.02 9.980 10.01 9,533 +0.02(+0.20%)
Apr 20, 2022 10.00 10.03 9.985 9.990 142,755 -0.01(-0.10%)
Apr 19, 2022 10.01 10.02 10.00 10.00 198,514 -0.01(-0.10%)
Apr 18, 2022 9.980 10.02 9.980 10.01 110,352 +0.03(+0.30%)
Apr 12, 2022 9.980 75 +0.01(+0.10%)
Apr 11, 2022 9.960 9.980 9.960 9.970 26,201 +0.01(+0.10%)
Apr 08, 2022 9.970 9.970 9.960 9.960 6,492 -0.02(-0.20%)
Apr 07, 2022 9.980 9.980 9.980 9.980 115 +0.00(+0.00%)
Apr 05, 2022 9.980 0 +0.00(+0.00%)
Apr 04, 2022 9.980 9.990 9.970 9.980 85,601 +0.00(+0.00%)
Apr 01, 2022 9.940 9.980 9.940 9.980 157,975 +0.02(+0.20%)
Mar 31, 2022 9.993 9.993 9.950 9.960 3,136 -0.04(-0.40%)
Mar 30, 2022 9.960 10.00 9.930 10.00 113,842 +0.04(+0.40%)
Mar 29, 2022 9.970 9.970 9.960 9.960 7,013 -0.01(-0.10%)
Mar 28, 2022 9.950 9.990 9.950 9.970 15,175 +0.02(+0.20%)
Mar 25, 2022 9.960 9.990 9.950 9.950 45,584 -0.04(-0.43%)
Mar 24, 2022 10.05 10.05 9.970 9.993 125,651 -0.15(-1.45%)
Mar 23, 2022 9.870 10.15 9.870 10.14 353,869 +0.19(+1.91%)
Mar 22, 2022 9.980 9.980 9.931 9.950 26,255 -0.04(-0.40%)
Mar 21, 2022 10.05 10.05 9.915 9.990 166,662 +0.07(+0.71%)
Mar 18, 2022 9.930 9.980 9.890 9.920 128,830 -0.01(-0.05%)
Mar 17, 2022 9.820 9.980 9.800 9.925 4,380,947 +0.27(+2.74%)
Mar 16, 2022 9.660 9.660 9.660 9.660 103 +0.02(+0.21%)
Mar 15, 2022 9.640 9.640 9.640 9.640 2,674 +0.00(+0.00%)
Mar 14, 2022 9.630 9.640 9.630 9.640 75,432 +0.01(+0.10%)
Mar 11, 2022 9.640 9.640 9.630 9.630 4,117 +0.00(+0.00%)
Mar 10, 2022 9.620 9.630 9.620 9.630 2,363 -0.01(-0.10%)
Mar 09, 2022 9.640 9.640 9.610 9.640 182,283 +0.02(+0.21%)
Mar 08, 2022 9.610 9.620 9.610 9.620 1,605 +0.00(+0.00%)
Mar 07, 2022 9.620 9.630 9.615 9.620 751 +0.00(+0.00%)
Mar 04, 2022 9.610 9.630 9.610 9.620 28,507 -0.01(-0.10%)
Mar 03, 2022 9.620 9.635 9.620 9.630 5,683 -0.02(-0.21%)
Mar 02, 2022 9.650 9.650 9.650 9.650 101 +0.01(+0.10%)
Mar 01, 2022 9.620 9.640 9.620 9.640 1,584 +0.00(+0.00%)
Feb 28, 2022 9.640 9.640 9.640 9.640 101 +0.00(+0.00%)
Feb 25, 2022 9.620 9.640 9.620 9.640 204 +0.02(+0.21%)
Feb 24, 2022 9.570 9.620 9.570 9.620 31,146 +0.00(+0.00%)
Feb 23, 2022 9.680 9.680 9.600 9.620 4,572 -0.01(-0.10%)
Feb 22, 2022 9.610 9.630 9.610 9.630 1,935 -0.02(-0.21%)
Feb 16, 2022 9.650 0 +0.03(+0.31%)
Feb 15, 2022 9.630 9.640 9.610 9.620 10,016 +0.01(+0.10%)
Feb 14, 2022 9.650 9.650 9.610 9.610 1,004 -0.03(-0.31%)
Feb 11, 2022 9.640 9.660 9.610 9.640 25,565 -0.01(-0.10%)
Feb 08, 2022 9.650 520,073 +0.01(+0.10%)
Feb 07, 2022 9.600 9.650 9.600 9.640 13,283 -0.04(-0.41%)
Feb 03, 2022 9.680 0 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.