5 DAY PERFORMANCE
+19.47%
1 MONTH PERFORMANCE
+19.12%
3 MONTH PERFORMANCE
+21.37%
Metals Acquisiti Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.15 | $10.15 (0%) | $10.17 | $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 |
| 06/18/2026 | $10.16 | $10.20 (0.39%) | $10.22 | $10.13 | 11.80 K | $391.00 M |
| 06/17/2026 | $11.15 | $10.24 (-8.16%) | $11.80 | $10.16 | 15.72 K | $392.53 M |
| 06/16/2026 | $10.39 | $10.18 (-2.02%) | $10.39 | $10.14 | 26.34 K | $390.23 M |
| 06/15/2026 | $10.72 | $10.22 (-4.66%) | $11.00 | $10.19 | 19.70 K | $391.77 M |
| 06/12/2026 | $10.15 | $10.15 (0%) | $10.16 | $10.15 | 9.20 K | $389.08 M |
| 06/11/2026 | $10.13 | $10.25 (1.18%) | $10.25 | $10.13 | 32.90 K | $392.92 M |
| 06/10/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 12.06 K | $389.47 M |
| 06/09/2026 | $10.16 | $10.16 (0%) | $10.22 | $10.10 | 12.10 K | $389.47 M |
| 06/08/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 124.95 K | $391.00 M |
| 06/05/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 8 | $389.08 M |
| 06/04/2026 | $10.20 | $10.15 (-0.49%) | $10.30 | $10.15 | 11.80 K | $389.08 M |
| 06/03/2026 | $10.16 | $10.22 (0.59%) | $10.22 | $10.15 | 17.92 K | $391.77 M |
| 06/02/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $389.08 M |
| 06/01/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1 | $389.08 M |
| 05/29/2026 | $10.18 | $10.15 (-0.29%) | $10.25 | $10.15 | 58.03 K | $389.08 M |
| 05/28/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 370.30 K | $389.08 M |
| 05/27/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 4.44 K | $389.08 M |
| 05/26/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 155.54 K | $389.08 M |
| 05/22/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 114 | $386.40 M |
| 05/21/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 114 | $386.40 M |
| 05/20/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1.10 K | $385.63 M |
| 05/19/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $386.02 M |
| 05/18/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $386.02 M |
| 05/15/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $386.02 M |
| 05/14/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 59 | $386.02 M |
| 05/13/2026 | $10.04 | $10.07 (0.3%) | $10.07 | $10.04 | 13.30 K | $386.02 M |
| 05/12/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 2 | $384.10 M |
| 05/11/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 114 | $384.10 M |
| 05/08/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 2 | $385.63 M |
| 05/07/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 400 | $385.63 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.
