MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
12.28
-0.08 (-0.65%)
Jun 5, 2025, 4:00 PM - Market closed

MAC Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202512.4512.4512.2512.2812.28-0.65%400,698
Jun 4, 202512.2012.3712.2012.3612.361.56%898,000
Jun 3, 202512.2212.2512.1512.1712.17-0.57%748,216
Jun 2, 202512.1712.2612.1712.2412.240.66%909,234
May 30, 202512.2012.2412.1512.1612.16-1.38%1,261,753
May 29, 202512.2512.4812.1212.3312.331.48%2,253,412
May 28, 202512.2312.2412.1112.1512.15-1.14%1,576,090
May 27, 202512.0312.8011.9712.2912.2921.08%2,937,620
May 23, 20259.8810.209.8810.1510.151.81%229,938
May 22, 20259.9910.219.949.979.97-1.09%362,642
May 21, 20259.9110.129.9110.0810.081.00%227,718
May 20, 20259.889.999.889.989.980.50%193,153
May 19, 20259.719.999.669.939.931.33%323,280
May 16, 20259.719.809.549.809.800.31%211,757
May 15, 20259.709.829.569.779.77-0.20%171,223
May 14, 20259.989.989.769.799.79-2.68%243,860
May 13, 20259.9010.189.7310.0610.062.34%549,720
May 12, 202510.0010.039.779.839.832.40%380,982
May 9, 20259.539.719.479.609.600.52%356,873
May 8, 20259.259.629.199.559.553.69%266,416
May 7, 20259.299.299.049.219.210.11%279,179
May 6, 20258.929.218.929.209.202.34%264,646
May 5, 20259.039.038.908.998.990.45%309,297
May 2, 20259.039.078.828.958.950.90%317,025
May 1, 20259.149.258.618.878.87-1.33%485,608
Apr 30, 20259.209.378.988.998.99-5.67%1,492,278
Apr 29, 20259.459.669.339.539.530.85%438,833
Apr 28, 20259.509.559.289.459.45-1.05%472,406
Apr 25, 20259.309.638.659.559.55-0.62%415,173
Apr 24, 20259.199.679.199.619.615.60%368,417
Apr 23, 20259.119.279.029.109.102.59%360,185
Apr 22, 20258.788.988.738.878.871.95%252,543
Apr 21, 20258.758.868.488.708.70-0.68%241,307
Apr 17, 20258.798.938.568.768.76-0.23%344,110
Apr 16, 20258.688.918.598.788.782.45%376,165
Apr 15, 20258.568.648.428.578.570.82%332,862
Apr 14, 20258.418.698.358.508.501.55%448,307
Apr 11, 20258.108.458.108.378.375.82%423,231
Apr 10, 20258.408.467.767.917.91-8.34%492,844
Apr 9, 20258.008.777.878.638.639.94%963,155
Apr 8, 20258.618.647.817.857.85-5.88%724,678
Apr 7, 20257.768.507.698.348.342.21%657,642
Apr 4, 20258.478.588.028.168.16-6.64%905,820
Apr 3, 20259.009.118.708.748.74-6.62%460,089
Apr 2, 20259.459.459.019.369.360.32%279,324
Apr 1, 20259.509.889.269.339.33-2.20%266,978
Mar 31, 20259.949.949.549.549.54-4.89%416,793
Mar 28, 202510.1210.3010.0110.0310.03-1.96%313,066
Mar 27, 202510.5210.7210.1610.2310.23-3.13%232,590
Mar 26, 202510.8810.8810.5010.5610.56-0.09%318,892