M Tek Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.69	61.19	59.10	59.60	59.60	-0.28%	42,497
Jun 4, 2026	60.10	61.94	59.55	59.77	59.77	-1.66%	47,008
Jun 3, 2026	63.56	63.60	60.02	60.78	60.78	-1.32%	48,716
Jun 2, 2026	59.01	61.84	58.50	61.59	61.59	1.70%	45,784
Jun 1, 2026	61.00	63.50	60.30	60.56	60.56	-3.69%	67,390
May 29, 2026	61.36	64.42	61.36	62.88	62.88	2.48%	114,525
May 27, 2026	60.51	62.30	60.51	61.36	61.36	-0.11%	51,773
May 26, 2026	59.15	62.00	59.15	61.43	61.43	1.40%	48,716
May 25, 2026	61.59	62.48	60.11	60.58	60.58	-1.75%	46,336
May 22, 2026	60.59	62.49	60.59	61.66	61.66	-0.10%	34,694
May 21, 2026	62.00	62.82	61.00	61.72	61.72	-1.81%	34,552
May 20, 2026	60.00	63.87	59.66	62.86	62.86	2.00%	37,873
May 19, 2026	61.00	62.80	59.95	61.63	61.63	-2.17%	35,457
May 18, 2026	64.75	64.75	61.60	63.00	63.00	-2.66%	67,979
May 15, 2026	63.46	64.72	63.39	64.72	64.72	1.99%	42,363
May 14, 2026	63.45	63.46	63.45	63.46	63.46	1.99%	32,490
May 13, 2026	61.01	62.22	61.01	62.22	62.22	2.00%	39,182
May 12, 2026	60.01	61.00	60.01	61.00	61.00	1.77%	39,652
May 11, 2026	61.00	61.00	59.94	59.94	59.94	-1.99%	31,714
May 8, 2026	61.16	61.16	61.16	61.16	61.16	1.98%	14,649
May 7, 2026	59.97	59.97	59.97	59.97	59.97	1.99%	26,188
May 6, 2026	59.50	59.50	58.80	58.80	58.80	-1.18%	13,308
May 5, 2026	60.02	60.02	59.50	59.50	59.50	-0.37%	14,135
May 4, 2026	59.14	59.72	59.14	59.72	59.72	2.00%	20,222
Apr 30, 2026	59.00	59.00	58.11	58.55	58.55	-1.16%	14,570
Apr 29, 2026	59.29	59.30	59.20	59.24	59.24	0.41%	13,430
Apr 28, 2026	59.00	59.00	59.00	59.00	59.00	-	33,943
Apr 27, 2026	59.00	59.00	58.95	59.00	59.00	-	27,265
Apr 24, 2026	58.90	59.00	58.90	59.00	59.00	-1.55%	12,168
Apr 23, 2026	60.21	60.21	59.93	59.93	59.93	-0.96%	15,927
Apr 22, 2026	59.83	60.51	59.83	60.51	60.51	-0.80%	33,818
Apr 21, 2026	62.00	62.00	61.00	61.00	61.00	-1.98%	53,195
Apr 20, 2026	63.02	63.02	62.23	62.23	62.23	-2.00%	10,688
Apr 17, 2026	64.29	64.29	63.50	63.50	63.50	-1.23%	22,702
Apr 16, 2026	64.31	64.31	64.25	64.29	64.29	1.97%	51,068
Apr 15, 2026	63.00	63.05	63.00	63.05	63.05	0.88%	22,829
Apr 13, 2026	63.63	63.63	62.50	62.50	62.50	-1.79%	29,784
Apr 10, 2026	63.64	63.64	63.64	63.64	63.64	-	17,638
Apr 9, 2026	66.60	66.60	62.50	63.64	63.64	-0.56%	105,803
Apr 8, 2026	63.48	64.00	61.00	64.00	64.00	4.99%	75,684
Apr 7, 2026	63.00	63.71	60.75	60.96	60.96	-1.93%	29,846
Apr 6, 2026	60.50	63.00	58.50	62.16	62.16	2.98%	64,421
Apr 2, 2026	56.80	60.36	55.60	60.36	60.36	4.99%	47,970
Apr 1, 2026	56.07	57.49	56.07	57.49	57.49	4.99%	52,717
Mar 30, 2026	57.26	57.26	54.67	54.76	54.76	-4.83%	77,279
Mar 27, 2026	60.27	60.27	57.26	57.54	57.54	-4.53%	47,778
Mar 25, 2026	59.99	61.46	59.55	60.27	60.27	0.92%	49,304
Mar 24, 2026	58.12	59.95	58.12	59.72	59.72	2.75%	52,802
Mar 23, 2026	59.70	59.98	58.12	58.12	58.12	-4.99%	50,783
Mar 20, 2026	62.69	63.10	59.22	61.17	61.17	-1.86%	61,965