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 )

14.85 +0.15 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022 9.920 9.920 9.790 9.920 104,738 +0.04(+0.40%)
May 27, 2022 9.850 9.880 9.850 9.880 2,928 +0.03(+0.30%)
May 26, 2022 9.850 9.850 9.850 9.850 5,210 +0.01(+0.10%)
May 25, 2022 9.830 9.850 9.810 9.840 4,651 +0.02(+0.20%)
May 24, 2022 9.770 9.820 9.770 9.820 603 -0.03(-0.30%)
May 23, 2022 9.850 9.850 9.850 9.850 632 +0.04(+0.41%)
May 20, 2022 9.800 9.810 9.800 9.810 5,721 +0.01(+0.10%)
May 19, 2022 9.780 9.800 9.780 9.800 1,679 -0.02(-0.20%)
May 18, 2022 9.650 9.820 9.650 9.820 57,538 +0.05(+0.51%)
May 17, 2022 9.750 9.770 9.750 9.770 37,930 +0.02(+0.21%)
May 16, 2022 9.740 9.750 9.740 9.750 7,187 +0.00(+0.00%)
May 13, 2022 9.710 9.760 9.710 9.750 20,126 +0.01(+0.10%)
May 12, 2022 9.700 9.740 9.700 9.740 34,645 +0.04(+0.41%)
May 11, 2022 9.810 9.810 9.700 9.700 1,236,987 -0.09(-0.92%)
May 10, 2022 9.890 9.890 9.780 9.790 314,924 -0.13(-1.31%)
May 09, 2022 9.960 9.960 9.900 9.920 16,555 -0.03(-0.30%)
May 06, 2022 9.980 9.980 9.950 9.950 7,528 -0.02(-0.20%)
May 05, 2022 9.950 9.970 9.940 9.970 20,644 -0.01(-0.10%)
May 04, 2022 9.950 9.980 9.950 9.980 1,034 +0.03(+0.30%)
May 03, 2022 9.920 9.950 9.920 9.950 28,156 -0.03(-0.30%)
May 02, 2022 9.980 9.990 9.960 9.980 109,295 +0.00(+0.00%)
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%)
Feb 01, 2022 9.690 0 +0.05(+0.52%)
Jan 27, 2022 9.640 0 -0.01(-0.10%)
Jan 26, 2022 9.730 9.730 9.650 9.650 22,106 -0.05(-0.52%)
Jan 25, 2022 9.700 9.700 9.700 9.700 399,662 -0.03(-0.31%)
Jan 24, 2022 9.730 9.730 9.730 9.730 8,465 +0.03(+0.31%)
Jan 20, 2022 9.700 7 -0.03(-0.31%)
Jan 19, 2022 9.750 9.770 9.730 9.730 769 +0.00(+0.00%)
Jan 18, 2022 9.730 9.730 9.730 9.730 292 +0.03(+0.31%)
Jan 14, 2022 9.700 0 -0.10(-1.02%)
Jan 13, 2022 9.800 9.800 9.800 9.800 2,256 +0.00(+0.00%)
Jan 11, 2022 9.800 1 +0.00(+0.00%)
Jan 10, 2022 9.950 9.950 9.700 9.800 14,891 +0.01(+0.10%)
Jan 07, 2022 9.790 9.790 9.720 9.790 20,795 +0.09(+0.93%)
Jan 05, 2022 9.700 9.700 9.700 81 +0.06(+0.62%)
Jan 04, 2022 9.680 9.700 9.620 9.640 2,102,159 -0.05(-0.52%)
Dec 30, 2021 9.690 9.690 9.690 1 +0.00(+0.00%)
Dec 29, 2021 9.660 9.690 9.660 9.690 639 +0.03(+0.31%)
Dec 27, 2021 9.660 9.660 9.660 36 -0.02(-0.21%)
Dec 23, 2021 9.680 9.680 9.680 9.680 104 -0.03(-0.31%)
Dec 22, 2021 9.720 9.720 9.710 9.710 2,018 +0.03(+0.31%)
Dec 20, 2021 9.680 9.680 9.680 0 +0.00(+0.00%)
Dec 17, 2021 9.680 9.680 9.660 9.680 13,697 +0.00(+0.00%)
Dec 16, 2021 9.680 9.680 9.680 9.680 258 -0.01(-0.10%)
Dec 15, 2021 9.730 9.730 9.690 9.690 302 -0.01(-0.10%)
Dec 14, 2021 9.700 9.700 9.690 9.700 183,649 -0.00(-0.01%)
Dec 10, 2021 9.701 9.701 9.701 151 -0.00(-0.04%)
Dec 09, 2021 9.710 9.710 9.704 9.705 600 -0.00(-0.05%)
Dec 08, 2021 9.700 9.710 9.680 9.710 52,098 -0.00(-0.00%)
Dec 06, 2021 9.710 9.710 9.710 0 -0.02(-0.21%)
Dec 03, 2021 9.730 9.730 9.730 9.730 162 +0.00(+0.00%)
Dec 02, 2021 9.690 9.730 9.690 9.730 201 +0.03(+0.31%)
Dec 01, 2021 9.730 9.730 9.700 9.700 1,154 -0.02(-0.21%)
Nov 30, 2021 9.730 9.730 9.720 9.720 400 +0.00(+0.00%)
Nov 29, 2021 9.710 9.730 9.700 9.720 17,654 +0.02(+0.21%)
Nov 26, 2021 9.670 9.700 9.670 9.700 600 -0.01(-0.10%)
Nov 24, 2021 9.710 9.710 9.710 9.710 101 +0.01(+0.10%)
Nov 23, 2021 9.710 9.720 9.690 9.700 22,082 -0.01(-0.10%)
Nov 22, 2021 9.700 9.720 9.700 9.710 14,592 +0.01(+0.10%)
Nov 19, 2021 9.680 9.700 9.680 9.700 417 -0.01(-0.10%)
Nov 18, 2021 9.670 9.710 9.660 9.710 161,405 -0.04(-0.41%)
Nov 17, 2021 9.710 9.750 9.710 9.750 400 +0.00(+0.00%)
Nov 16, 2021 9.780 9.780 9.750 9.750 3,535 -0.01(-0.10%)
Nov 15, 2021 9.760 9.760 9.760 9.760 100 +0.04(+0.41%)
Nov 12, 2021 9.720 9.720 9.700 9.720 9,073 +0.01(+0.10%)
Nov 11, 2021 9.730 9.730 9.710 9.710 234 +0.02(+0.21%)
Nov 10, 2021 9.700 9.685 9.690 19,435 +0.00(+0.00%)
Nov 09, 2021 9.690 9.700 9.680 9.690 118,551 +0.00(+0.00%)
Nov 08, 2021 9.700 9.700 9.655 9.690 676,019 -0.03(-0.31%)
Nov 05, 2021 10.00 10.00 9.700 9.720 750 -0.01(-0.10%)
Nov 04, 2021 9.840 9.840 9.730 9.730 3,901 +0.01(+0.10%)
Nov 03, 2021 9.740 9.840 9.720 9.720 18,065 +0.01(+0.10%)
Nov 02, 2021 9.710 9.710 9.710 9.710 93,337 -0.05(-0.51%)
Nov 01, 2021 9.760 9.760 9.760 9.760 501 +0.06(+0.62%)
Oct 29, 2021 9.750 9.750 9.700 9.700 13,665 -0.08(-0.82%)
Oct 25, 2021 9.780 9.780 9.780 140 -0.01(-0.10%)
Oct 19, 2021 9.790 9.790 9.790 54 +0.09(+0.93%)
Oct 15, 2021 9.700 9.700 9.700 0 -0.04(-0.41%)
Oct 14, 2021 9.790 9.790 9.650 9.740 10,332 -0.01(-0.10%)
Oct 13, 2021 9.750 9.750 9.750 9.750 500 +0.08(+0.83%)
Oct 11, 2021 9.670 9.670 9.670 0 -0.12(-1.23%)
Oct 08, 2021 9.790 9.790 9.790 9.790 1,891 +0.00(+0.00%)
Oct 07, 2021 9.820 9.820 9.780 9.790 2,622 -0.01(-0.10%)
Oct 06, 2021 9.820 9.820 9.800 9.800 2,885 +0.05(+0.51%)
Oct 04, 2021 9.750 9.750 9.750 3 -0.08(-0.81%)
Oct 01, 2021 9.830 9.830 9.830 9.830 301 -0.17(-1.70%)
Sep 30, 2021 10.00 10.00 10.00 10.00 114 +0.30(+3.09%)
Sep 29, 2021 9.850 9.850 9.700 9.700 9,828 -0.12(-1.27%)
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.