5 DAY PERFORMANCE
+20.18%
1 MONTH PERFORMANCE
+19.47%
3 MONTH PERFORMANCE
+19.71%
Metals Acquisiti Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.16 | 892 | $389.47 M |
| 09/18/2026 | $10.15 | $10.17 (0.2%) | $10.21 | $10.15 | 600 | $389.85 M |
| 09/17/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 100.01 K | $389.47 M |
| 09/16/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 61.41 K | $389.47 M |
| 09/15/2026 | $10.14 | $10.16 (0.2%) | $10.19 | $10.14 | 61.41 K | $389.47 M |
| 09/14/2026 | $10.22 | $9.95 (-2.64%) | $10.22 | $9.95 | 7.10 K | $381.42 M |
| 09/11/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $391.00 M |
| 09/10/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $391.00 M |
| 09/09/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 6 | $391.00 M |
| 09/08/2026 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.17 | 93.84 K | $391.00 M |
| 09/04/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 5 | $391.77 M |
| 09/03/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $391.77 M |
| 09/02/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 286 | $391.77 M |
| 09/01/2026 | $10.18 | $10.22 (0.39%) | $10.22 | $10.18 | 300 | $391.77 M |
| 08/31/2026 | $10.18 | $10.20 (0.2%) | $10.22 | $10.18 | 700 | $391.00 M |
| 08/28/2026 | $10.16 | $10.20 (0.39%) | $10.20 | $10.16 | 400 | $391.00 M |
| 08/27/2026 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.18 | 356.65 K | $390.62 M |
| 08/26/2026 | $10.17 | $10.18 (0.1%) | $10.22 | $10.17 | 408.10 K | $390.23 M |
| 08/25/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 134 | $391.77 M |
| 08/24/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 140 | $391.77 M |
| 08/21/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 120 | $391.77 M |
| 08/20/2026 | $10.17 | $10.22 (0.49%) | $10.22 | $10.17 | 2.53 K | $391.77 M |
| 08/19/2026 | $10.18 | $10.20 (0.2%) | $10.23 | $10.17 | 14.10 K | $391.00 M |
| 08/18/2026 | $10.16 | $10.24 (0.79%) | $10.24 | $10.15 | 121.20 K | $392.53 M |
| 08/17/2026 | $10.24 | $10.21 (-0.29%) | $10.24 | $10.16 | 20.74 K | $391.38 M |
| 08/14/2026 | $10.17 | $10.18 (0.1%) | $10.30 | $10.17 | 234.12 K | $390.23 M |
| 08/13/2026 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 7.60 K | $391.00 M |
| 08/12/2026 | $10.16 | $10.20 (0.39%) | $10.20 | $10.16 | 7.70 K | $391.00 M |
| 08/11/2026 | $10.16 | $10.20 (0.39%) | $10.23 | $10.16 | 117.34 K | $391.00 M |
| 08/10/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 211 | $389.85 M |
| 08/07/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 6.13 K | $389.08 M |
| 08/06/2026 | $10.18 | $10.17 (-0.1%) | $10.22 | $10.16 | 59.92 K | $389.85 M |
| 08/05/2026 | $10.23 | $10.19 (-0.39%) | $10.23 | $10.18 | 43.25 K | $390.62 M |
| 08/04/2026 | $10.16 | $10.16 (0%) | $10.19 | $10.16 | 8.90 K | $389.47 M |
| 08/03/2026 | $10.17 | $10.20 (0.29%) | $10.22 | $10.15 | 57.80 K | $391.00 M |
| 07/31/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1.10 K | $391.77 M |
| 07/30/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 200 | $389.08 M |
| 07/29/2026 | $10.15 | $10.15 (0%) | $10.16 | $10.15 | 100.51 K | $389.08 M |
| 07/28/2026 | $10.14 | $10.14 (0%) | $10.22 | $10.14 | 2.73 K | $388.70 M |
| 07/27/2026 | $10.15 | $10.22 (0.69%) | $10.22 | $10.15 | 2.70 K | $391.77 M |
| 07/24/2026 | $10.15 | $10.21 (0.59%) | $10.21 | $10.15 | 10.33 K | $391.38 M |
| 07/23/2026 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.12 | 16.10 K | $388.32 M |
| 07/22/2026 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 700 | $389.85 M |
| 07/21/2026 | $10.22 | $10.16 (-0.59%) | $10.22 | $10.16 | 300 | $389.47 M |
| 07/20/2026 | $10.13 | $10.15 (0.2%) | $10.17 | $10.13 | 5.02 K | $389.08 M |
| 07/17/2026 | $10.12 | $10.20 (0.79%) | $10.20 | $10.12 | 5.40 K | $391.00 M |
| 07/16/2026 | $10.13 | $10.20 (0.69%) | $10.20 | $10.12 | 10.40 K | $391.00 M |
| 07/15/2026 | $10.05 | $10.23 (1.79%) | $10.23 | $10.03 | 4.24 K | $392.15 M |
| 07/14/2026 | $10.13 | $10.22 (0.89%) | $10.22 | $10.12 | 15.00 K | $391.77 M |
| 07/13/2026 | $10.27 | $10.21 (-0.58%) | $10.27 | $10.17 | 5.25 K | $391.38 M |
| 07/10/2026 | $10.17 | $10.20 (0.29%) | $10.30 | $10.17 | 12.20 K | $391.00 M |
| 07/09/2026 | $10.18 | $10.14 (-0.39%) | $10.29 | $10.14 | 5.63 K | $388.70 M |
| 07/08/2026 | $10.14 | $10.30 (1.58%) | $10.30 | $10.14 | 4.60 K | $394.83 M |
| 07/07/2026 | $10.18 | $10.25 (0.69%) | $10.30 | $10.17 | 10.50 K | $392.92 M |
| 07/06/2026 | $10.22 | $10.25 (0.29%) | $10.26 | $10.22 | 14.90 K | $392.92 M |
| 07/02/2026 | $10.16 | $10.16 (0%) | $10.29 | $10.15 | 14.70 K | $389.47 M |
| 07/01/2026 | $10.16 | $10.17 (0.1%) | $10.18 | $10.16 | 2.50 K | $389.85 M |
| 06/30/2026 | $10.16 | $10.15 (-0.1%) | $10.21 | $10.14 | 17.51 K | $389.08 M |
| 06/29/2026 | $10.30 | $10.23 (-0.68%) | $10.30 | $10.23 | 3.53 K | $392.15 M |
| 06/26/2026 | $10.12 | $10.16 (0.4%) | $10.18 | $10.10 | 14.60 K | $389.47 M |
| 06/25/2026 | $10.18 | $10.17 (-0.1%) | $10.20 | $10.17 | 44.92 K | $389.85 M |
| 06/24/2026 | $10.17 | $10.16 (-0.1%) | $10.24 | $10.15 | 7.34 K | $389.47 M |
| 06/23/2026 | $10.32 | $10.19 (-1.26%) | $10.32 | $10.19 | 800 | $390.62 M |
| 06/22/2026 | $10.16 | $10.15 (-0.1%) | $10.18 | $10.14 | 17.50 K | $389.08 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.
