MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
12.10
+0.02 (0.17%)
Jul 23, 2025, 12:22 PM - Market open
MAC Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 12.10 | 12.14 | 12.07 | 12.10 | - | 0.17% | 155,007 |
| Jul 22, 2025 | 12.06 | 12.11 | 12.02 | 12.08 | 12.08 | 0.33% | 656,273 |
| Jul 21, 2025 | 12.07 | 12.07 | 12.00 | 12.04 | 12.04 | 0.33% | 255,610 |
| Jul 18, 2025 | 12.07 | 12.07 | 11.99 | 12.00 | 12.00 | -0.25% | 337,136 |
| Jul 17, 2025 | 12.03 | 12.06 | 11.98 | 12.03 | 12.03 | - | 335,058 |
| Jul 16, 2025 | 12.07 | 12.07 | 11.98 | 12.03 | 12.03 | -0.17% | 546,231 |
| Jul 15, 2025 | 12.03 | 12.07 | 12.00 | 12.05 | 12.05 | 0.42% | 264,724 |
| Jul 14, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.33% | 377,461 |
| Jul 11, 2025 | 11.96 | 12.07 | 11.96 | 12.04 | 12.04 | - | 281,359 |
| Jul 10, 2025 | 12.07 | 12.09 | 12.02 | 12.04 | 12.04 | 0.08% | 414,899 |
| Jul 9, 2025 | 12.00 | 12.06 | 11.96 | 12.03 | 12.03 | 0.50% | 547,606 |
| Jul 8, 2025 | 12.00 | 12.01 | 11.95 | 11.97 | 11.97 | -0.25% | 1,091,587 |
| Jul 7, 2025 | 11.97 | 12.00 | 11.95 | 12.00 | 12.00 | -0.25% | 657,851 |
| Jul 3, 2025 | 12.03 | 12.04 | 11.96 | 12.03 | 12.03 | -0.50% | 676,366 |
| Jul 2, 2025 | 12.12 | 12.17 | 12.01 | 12.09 | 12.09 | -0.17% | 601,951 |
| Jul 1, 2025 | 12.06 | 12.12 | 12.05 | 12.11 | 12.11 | 0.17% | 397,416 |
| Jun 30, 2025 | 12.09 | 12.14 | 12.03 | 12.09 | 12.09 | - | 746,809 |
| Jun 27, 2025 | 12.01 | 12.09 | 12.00 | 12.09 | 12.09 | 0.17% | 3,167,464 |
| Jun 26, 2025 | 12.04 | 12.08 | 12.00 | 12.07 | 12.07 | 0.25% | 556,021 |
| Jun 25, 2025 | 12.03 | 12.05 | 12.00 | 12.04 | 12.04 | 0.17% | 469,618 |
| Jun 24, 2025 | 12.01 | 12.05 | 11.95 | 12.02 | 12.02 | 0.08% | 927,534 |
| Jun 23, 2025 | 12.00 | 12.05 | 11.95 | 12.01 | 12.01 | -0.83% | 1,204,349 |
| Jun 20, 2025 | 12.13 | 12.15 | 11.96 | 12.11 | 12.11 | 1.42% | 712,138 |
| Jun 18, 2025 | 11.94 | 12.05 | 11.94 | 11.94 | 11.94 | -0.33% | 1,249,809 |
| Jun 17, 2025 | 12.05 | 12.07 | 11.98 | 11.98 | 11.98 | -0.58% | 673,947 |
| Jun 16, 2025 | 12.18 | 12.23 | 12.05 | 12.05 | 12.05 | -1.23% | 256,407 |
| Jun 13, 2025 | 12.13 | 12.29 | 12.13 | 12.20 | 12.20 | -0.25% | 332,323 |
| Jun 12, 2025 | 12.15 | 12.27 | 12.15 | 12.23 | 12.23 | 0.41% | 187,351 |
| Jun 11, 2025 | 12.24 | 12.26 | 12.16 | 12.18 | 12.18 | 0.33% | 233,955 |
| Jun 10, 2025 | 12.43 | 12.43 | 12.13 | 12.14 | 12.14 | -0.98% | 442,227 |
| Jun 9, 2025 | 12.33 | 12.39 | 12.25 | 12.26 | 12.26 | -1.21% | 263,120 |
| Jun 6, 2025 | 12.50 | 12.50 | 12.23 | 12.41 | 12.41 | 1.06% | 392,620 |
| Jun 5, 2025 | 12.45 | 12.45 | 12.25 | 12.28 | 12.28 | -0.65% | 400,698 |
| Jun 4, 2025 | 12.20 | 12.37 | 12.20 | 12.36 | 12.36 | 1.56% | 898,000 |
| Jun 3, 2025 | 12.22 | 12.25 | 12.15 | 12.17 | 12.17 | -0.57% | 748,216 |
| Jun 2, 2025 | 12.17 | 12.26 | 12.17 | 12.24 | 12.24 | 0.66% | 909,234 |
| May 30, 2025 | 12.20 | 12.24 | 12.15 | 12.16 | 12.16 | -1.38% | 1,261,753 |
| May 29, 2025 | 12.25 | 12.48 | 12.12 | 12.33 | 12.33 | 1.48% | 2,253,412 |
| May 28, 2025 | 12.23 | 12.24 | 12.11 | 12.15 | 12.15 | -1.14% | 1,576,090 |
| May 27, 2025 | 12.03 | 12.80 | 11.97 | 12.29 | 12.29 | 21.08% | 2,937,620 |
| May 23, 2025 | 9.88 | 10.20 | 9.88 | 10.15 | 10.15 | 1.81% | 229,938 |
| May 22, 2025 | 9.99 | 10.21 | 9.94 | 9.97 | 9.97 | -1.09% | 362,642 |
| May 21, 2025 | 9.91 | 10.12 | 9.91 | 10.08 | 10.08 | 1.00% | 227,718 |
| May 20, 2025 | 9.88 | 9.99 | 9.88 | 9.98 | 9.98 | 0.50% | 193,153 |
| May 19, 2025 | 9.71 | 9.99 | 9.66 | 9.93 | 9.93 | 1.33% | 323,280 |
| May 16, 2025 | 9.71 | 9.80 | 9.54 | 9.80 | 9.80 | 0.31% | 211,757 |
| May 15, 2025 | 9.70 | 9.82 | 9.56 | 9.77 | 9.77 | -0.20% | 171,223 |
| May 14, 2025 | 9.98 | 9.98 | 9.76 | 9.79 | 9.79 | -2.68% | 243,860 |
| May 13, 2025 | 9.90 | 10.18 | 9.73 | 10.06 | 10.06 | 2.34% | 549,720 |
| May 12, 2025 | 10.00 | 10.03 | 9.77 | 9.83 | 9.83 | 2.40% | 380,982 |