Metals Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	12.25	12.35	12.18	12.25	12.25	0.16%	216,570
Oct 23, 2024	12.25	12.34	12.05	12.23	12.23	-0.41%	293,374
Oct 22, 2024	12.54	12.65	12.23	12.28	12.28	0.24%	172,603
Oct 21, 2024	12.60	12.60	12.15	12.25	12.25	-1.37%	237,649
Oct 18, 2024	12.46	12.50	12.37	12.42	12.42	0.32%	228,487
Oct 17, 2024	12.26	12.45	12.01	12.38	12.38	0.90%	164,083
Oct 16, 2024	12.70	12.70	12.10	12.27	12.27	-2.54%	346,377
Oct 15, 2024	12.52	12.62	12.40	12.59	12.59	-1.41%	313,129
Oct 14, 2024	12.82	12.99	12.72	12.77	12.77	-1.54%	194,979
Oct 11, 2024	12.85	13.00	12.54	12.97	12.97	-	293,983
Oct 10, 2024	12.54	13.14	12.27	12.97	12.97	2.61%	314,011
Oct 9, 2024	12.96	12.96	11.86	12.64	12.64	-4.60%	776,377
Oct 8, 2024	13.70	13.70	13.03	13.25	13.25	-4.74%	217,496
Oct 7, 2024	13.90	14.02	13.82	13.91	13.91	-	215,158
Oct 4, 2024	14.08	14.08	13.84	13.91	13.91	-0.57%	283,525
Oct 3, 2024	13.79	14.01	13.73	13.99	13.99	-0.07%	185,224
Oct 2, 2024	14.01	14.22	13.95	14.00	14.00	-0.85%	327,963
Oct 1, 2024	13.98	14.31	13.84	14.12	14.12	1.95%	435,199
Sep 30, 2024	13.70	14.14	13.62	13.85	13.85	0.65%	318,069
Sep 27, 2024	13.87	13.88	13.58	13.76	13.76	-0.07%	292,574
Sep 26, 2024	13.69	13.99	13.57	13.77	13.77	2.68%	741,177
Sep 25, 2024	13.25	13.51	13.22	13.41	13.41	1.21%	349,980
Sep 24, 2024	12.86	13.57	12.86	13.25	13.25	5.66%	285,062
Sep 23, 2024	12.67	12.88	12.51	12.54	12.54	-0.32%	218,798
Sep 20, 2024	12.02	12.65	11.98	12.58	12.58	4.57%	1,340,079
Sep 19, 2024	11.90	12.08	11.82	12.03	12.03	4.79%	146,841
Sep 18, 2024	11.38	11.80	11.32	11.48	11.48	0.26%	279,546
Sep 17, 2024	11.44	11.56	11.33	11.45	11.45	0.79%	292,813
Sep 16, 2024	11.38	11.44	11.09	11.36	11.36	1.25%	166,149
Sep 13, 2024	11.17	11.34	10.97	11.22	11.22	2.00%	236,455
Sep 12, 2024	10.51	11.06	10.51	11.00	11.00	6.28%	349,941
Sep 11, 2024	10.69	10.79	10.09	10.35	10.35	-3.72%	313,271
Sep 10, 2024	10.53	10.88	10.51	10.75	10.75	1.80%	253,370
Sep 9, 2024	10.16	10.65	10.15	10.56	10.56	3.94%	301,475
Sep 6, 2024	10.12	10.38	10.10	10.16	10.16	1.20%	255,286
Sep 5, 2024	10.21	10.39	10.00	10.04	10.04	-0.40%	444,271
Sep 4, 2024	10.50	10.52	9.89	10.08	10.08	-4.55%	302,563
Sep 3, 2024	10.93	10.93	10.43	10.56	10.56	-5.97%	363,792
Aug 30, 2024	11.68	11.69	11.08	11.23	11.23	-2.60%	169,080
Aug 29, 2024	11.64	11.66	11.34	11.53	11.53	0.44%	120,999
Aug 28, 2024	12.26	12.26	11.46	11.48	11.48	-6.67%	174,224
Aug 27, 2024	12.38	12.40	12.23	12.30	12.30	-0.32%	110,678
Aug 26, 2024	12.31	12.40	12.16	12.34	12.34	2.07%	118,398
Aug 23, 2024	11.85	12.33	11.85	12.09	12.09	3.42%	150,360
Aug 22, 2024	11.52	11.72	11.50	11.69	11.69	0.78%	85,553
Aug 21, 2024	11.60	11.60	11.36	11.60	11.60	0.96%	113,451
Aug 20, 2024	11.86	11.94	11.28	11.49	11.49	-2.87%	222,365
Aug 19, 2024	11.93	12.10	11.68	11.83	11.83	-0.17%	213,819
Aug 16, 2024	11.77	11.90	11.66	11.85	11.85	0.77%	222,278
Aug 15, 2024	11.71	11.92	11.53	11.76	11.76	2.71%	265,184
Aug 14, 2024	11.67	11.67	11.41	11.45	11.45	-1.55%	131,861
Aug 13, 2024	11.58	11.66	11.38	11.63	11.63	1.66%	91,856
Aug 12, 2024	11.16	11.54	11.16	11.44	11.44	2.51%	144,113
Aug 9, 2024	11.10	11.24	11.05	11.16	11.16	0.54%	126,520
Aug 8, 2024	10.99	11.45	10.99	11.10	11.10	1.56%	174,543
Aug 7, 2024	11.08	11.08	10.78	10.93	10.93	0.37%	146,249
Aug 6, 2024	10.65	11.05	10.57	10.89	10.89	1.02%	170,747
Aug 5, 2024	10.83	11.11	10.39	10.78	10.78	-5.60%	299,639
Aug 2, 2024	12.02	12.13	11.40	11.42	11.42	-6.78%	184,564
Aug 1, 2024	12.95	12.95	12.08	12.25	12.25	-5.04%	173,295
Jul 31, 2024	12.97	13.10	12.87	12.90	12.90	0.70%	259,756
Jul 30, 2024	12.72	12.98	12.68	12.81	12.81	0.71%	186,347
Jul 29, 2024	13.20	13.20	12.66	12.72	12.72	-3.49%	202,550
Jul 26, 2024	12.93	13.18	12.87	13.18	13.18	3.13%	203,036
Jul 25, 2024	12.59	13.13	12.43	12.78	12.78	1.03%	192,202
Jul 24, 2024	13.08	13.21	12.65	12.65	12.65	-3.29%	176,868
Jul 23, 2024	12.81	13.30	12.33	13.08	13.08	1.63%	229,465
Jul 22, 2024	12.74	12.87	12.55	12.87	12.87	1.10%	223,096
Jul 19, 2024	13.08	13.08	12.50	12.73	12.73	-2.68%	202,709
Jul 18, 2024	13.58	13.60	12.94	13.08	13.08	-4.73%	303,124
Jul 17, 2024	14.00	14.00	13.61	13.73	13.73	-2.62%	212,751
Jul 16, 2024	14.14	14.16	13.73	14.10	14.10	-0.28%	258,915
Jul 15, 2024	14.79	14.79	14.10	14.14	14.14	-3.22%	243,284
Jul 12, 2024	14.68	14.93	14.07	14.61	14.61	0.62%	183,053
Jul 11, 2024	14.63	14.66	14.34	14.52	14.52	1.18%	247,176
Jul 10, 2024	14.37	14.48	14.17	14.35	14.35	0.14%	156,851
Jul 9, 2024	14.40	14.53	14.23	14.33	14.33	-0.21%	189,767
Jul 8, 2024	14.62	14.64	14.12	14.36	14.36	-1.64%	190,329
Jul 5, 2024	14.61	14.65	14.35	14.60	14.60	-	434,333
Jul 3, 2024	14.06	14.60	14.01	14.60	14.60	2.53%	218,477
Jul 2, 2024	14.17	14.40	14.04	14.24	14.24	-0.70%	361,320
Jul 1, 2024	13.64	14.62	13.35	14.34	14.34	4.75%	618,786
Jun 28, 2024	12.60	13.79	12.59	13.69	13.69	8.82%	7,371,900
Jun 27, 2024	12.34	13.02	12.30	12.58	12.58	1.86%	603,551
Jun 26, 2024	11.77	12.48	11.58	12.35	12.35	3.96%	254,676
Jun 25, 2024	12.57	12.57	11.80	11.88	11.88	-4.96%	160,416
Jun 24, 2024	12.90	13.04	12.22	12.50	12.50	-3.55%	185,511
Jun 21, 2024	13.01	13.03	12.56	12.96	12.96	-0.69%	267,565
Jun 20, 2024	13.48	13.72	12.96	13.05	13.05	-2.32%	150,760
Jun 18, 2024	13.42	13.49	13.00	13.36	13.36	-0.37%	126,897
Jun 17, 2024	13.80	13.93	13.26	13.41	13.41	-4.42%	169,166
Jun 14, 2024	14.24	14.24	13.98	14.03	14.03	-1.61%	141,482
Jun 13, 2024	14.31	14.42	13.90	14.26	14.26	-	173,205
Jun 12, 2024	14.30	14.34	13.96	14.26	14.26	-	322,438
Jun 11, 2024	14.54	14.54	13.86	14.26	14.26	-2.86%	314,440
Jun 10, 2024	14.57	14.90	14.27	14.68	14.68	0.96%	317,418
Jun 7, 2024	14.31	14.57	14.01	14.54	14.54	1.25%	236,806
Jun 6, 2024	14.33	14.71	14.21	14.36	14.36	-	649,422
Jun 5, 2024	14.30	14.36	14.07	14.36	14.36	0.42%	283,370
Jun 4, 2024	14.45	14.45	13.99	14.30	14.30	-1.45%	173,935