5 DAY PERFORMANCE
+10.27%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
-13.77%
6 MONTH PERFORMANCE
-6.24%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-15.84%
Metals Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.30 | $10.03 (-2.67%) | $10.74 | $9.98 | 479,908 | $517.80 M |
| 03/12/2025 | $10.12 | $10.19 (0.69%) | $10.46 | $10.12 | 297,625 | $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 |
| 01/17/2025 | $10.88 | $11.13 (2.3%) | $11.52 | $10.86 | 310,410 | $550.96 M |
| 01/16/2025 | $10.52 | $10.75 (2.19%) | $10.76 | $10.49 | 273,800 | $532.15 M |
| 01/15/2025 | $10.54 | $10.43 (-1.04%) | $10.54 | $10.25 | 174,234 | $516.31 M |
| 01/14/2025 | $10.32 | $10.39 (0.68%) | $10.42 | $10.23 | 115,916 | $514.33 M |
| 01/13/2025 | $10.05 | $10.25 (1.99%) | $10.26 | $9.99 | 171,300 | $507.40 M |
| 01/10/2025 | $10.30 | $10.17 (-1.26%) | $10.42 | $10.00 | 205,100 | $503.44 M |
| 01/08/2025 | $10.21 | $10.42 (2.06%) | $10.53 | $10.17 | 163,497 | $515.82 M |
| 01/07/2025 | $10.62 | $10.26 (-3.39%) | $10.87 | $10.15 | 244,400 | $507.90 M |
| 01/06/2025 | $10.71 | $10.52 (-1.77%) | $10.86 | $10.49 | 199,748 | $520.77 M |
| 01/03/2025 | $10.67 | $10.61 (-0.56%) | $10.72 | $10.48 | 124,900 | $525.22 M |
| 01/02/2025 | $10.75 | $10.55 (-1.86%) | $10.86 | $10.46 | 172,189 | $522.25 M |
| 12/31/2024 | $10.64 | $10.62 (-0.19%) | $10.85 | $10.55 | 164,500 | $525.72 M |
| 12/30/2024 | $10.62 | $10.53 (-0.85%) | $10.72 | $10.32 | 138,586 | $521.26 M |
| 12/27/2024 | $10.72 | $10.64 (-0.75%) | $11.13 | $10.59 | 149,704 | $526.71 M |
| 12/26/2024 | $10.79 | $10.77 (-0.19%) | $10.92 | $10.71 | 98,241 | $533.14 M |
| 12/24/2024 | $10.78 | $10.85 (0.65%) | $10.89 | $10.66 | 73,835 | $537.10 M |
| 12/23/2024 | $10.80 | $10.67 (-1.2%) | $11.04 | $10.57 | 227,800 | $528.19 M |
| 12/20/2024 | $10.42 | $10.80 (3.65%) | $10.94 | $10.36 | 406,000 | $534.63 M |
| 12/19/2024 | $10.53 | $10.51 (-0.19%) | $10.61 | $10.38 | 303,400 | $520.27 M |
| 12/18/2024 | $11.14 | $10.40 (-6.64%) | $11.20 | $10.34 | 351,548 | $514.83 M |
| 12/17/2024 | $11.72 | $11.21 (-4.35%) | $11.72 | $11.17 | 235,400 | $554.92 M |
| 12/16/2024 | $12.12 | $11.85 (-2.23%) | $12.16 | $11.75 | 201,709 | $586.60 M |
| 12/13/2024 | $12.61 | $12.20 (-3.25%) | $12.66 | $12.06 | 129,913 | $603.93 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.
