MAC Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	18.59	18.81	18.55	18.60	18.60	0.05%	47,362
Sep 4, 2025	18.65	18.75	18.51	18.59	18.59	-0.05%	121,380
Sep 3, 2025	18.53	18.65	18.53	18.60	18.60	0.43%	180,518
Sep 2, 2025	18.54	18.58	18.45	18.52	18.52	0.11%	61,884
Sep 1, 2025	18.50	18.63	18.45	18.50	18.50	-0.11%	1,218,410
Aug 29, 2025	18.59	18.64	18.45	18.52	18.52	-0.16%	39,151
Aug 28, 2025	18.80	18.90	18.52	18.55	18.55	-0.27%	125,061
Aug 27, 2025	18.79	18.79	18.50	18.60	18.60	-1.06%	170,211
Aug 26, 2025	19.00	19.00	18.46	18.80	18.80	-0.32%	260,846
Aug 25, 2025	18.79	18.98	18.78	18.86	18.86	0.32%	56,956
Aug 22, 2025	19.02	19.05	18.74	18.80	18.80	-0.05%	69,544
Aug 21, 2025	18.75	19.12	18.75	18.81	18.81	0.64%	110,139
Aug 20, 2025	18.60	18.81	18.56	18.69	18.69	0.48%	148,000
Aug 19, 2025	18.43	18.63	18.43	18.60	18.60	-0.11%	102,274
Aug 18, 2025	18.60	18.76	18.43	18.62	18.62	0.11%	59,959
Aug 15, 2025	18.21	18.75	18.21	18.60	18.60	0.87%	834,796
Aug 14, 2025	18.46	18.62	18.34	18.44	18.44	-0.11%	90,019
Aug 13, 2025	18.56	18.65	18.42	18.46	18.46	-0.54%	74,549
Aug 12, 2025	18.49	18.57	18.41	18.56	18.56	0.54%	213,413
Aug 11, 2025	18.72	18.81	18.38	18.46	18.46	-0.38%	1,403,224
Aug 8, 2025	18.54	18.67	18.42	18.53	18.53	0.27%	225,687
Aug 7, 2025	18.45	18.56	18.41	18.48	18.48	-0.22%	206,718
Aug 6, 2025	18.65	18.96	18.47	18.52	18.52	-0.38%	273,972
Aug 5, 2025	18.70	18.70	18.53	18.59	18.59	0.49%	1,233,423
Aug 4, 2025	18.63	18.70	18.46	18.50	18.50	-0.64%	603,787
Aug 1, 2025	18.51	18.80	18.51	18.62	18.62	0.43%	499,592
Jul 31, 2025	18.58	18.78	18.44	18.54	18.54	-0.22%	949,246
Jul 30, 2025	18.30	18.88	18.30	18.58	18.58	1.09%	143,000
Jul 29, 2025	18.54	18.54	18.33	18.38	18.38	0.05%	643,798
Jul 28, 2025	18.25	18.61	18.25	18.37	18.37	0.88%	145,788
Jul 25, 2025	18.30	18.52	18.17	18.21	18.21	-0.55%	485,822
Jul 24, 2025	18.25	18.55	18.25	18.31	18.31	-1.29%	68,151
Jul 23, 2025	18.60	18.67	18.37	18.55	18.55	1.03%	206,113
Jul 22, 2025	18.36	18.49	18.31	18.36	18.36	0.05%	93,330
Jul 21, 2025	18.32	18.57	18.30	18.35	18.35	0.05%	126,296
Jul 18, 2025	18.35	18.45	18.30	18.34	18.34	-0.43%	59,431
Jul 17, 2025	18.45	18.54	18.32	18.42	18.42	-0.16%	26,599
Jul 16, 2025	18.50	18.53	18.34	18.45	18.45	0.54%	41,626
Jul 15, 2025	18.30	18.50	18.29	18.35	18.35	0.60%	81,108
Jul 14, 2025	18.19	18.28	18.02	18.24	18.24	-	311,081
Jul 11, 2025	18.28	18.35	18.15	18.24	18.24	0.16%	403,744
Jul 10, 2025	18.35	18.39	18.21	18.21	18.21	-	181,777
Jul 9, 2025	18.40	18.40	18.19	18.21	18.21	-0.38%	92,515
Jul 8, 2025	18.60	18.74	18.17	18.28	18.28	-	115,617
Jul 7, 2025	18.15	18.34	18.08	18.28	18.28	0.72%	691,541
Jul 4, 2025	18.28	18.28	18.02	18.15	18.15	-0.17%	247,719
Jul 3, 2025	18.32	18.37	18.11	18.18	18.18	-0.82%	329,031
Jul 2, 2025	18.40	18.40	18.29	18.33	18.33	0.11%	145,720
Jul 1, 2025	18.38	18.40	18.22	18.31	18.31	-0.49%	172,786
Jun 30, 2025	18.33	18.59	18.33	18.40	18.40	-	121,570