MAC Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.42	10.94	10.36	10.80	10.80	2.76%	405,980
Dec 19, 2024	10.53	10.61	10.38	10.51	10.51	1.06%	303,376
Dec 18, 2024	11.14	11.20	10.34	10.40	10.40	-7.23%	351,548
Dec 17, 2024	11.72	11.72	11.17	11.21	11.21	-5.40%	235,357
Dec 16, 2024	12.12	12.16	11.75	11.85	11.85	-2.87%	201,709
Dec 13, 2024	12.61	12.66	12.06	12.20	12.20	-4.16%	129,913
Dec 12, 2024	12.80	13.33	12.65	12.73	12.73	-3.49%	170,039
Dec 11, 2024	12.95	13.35	12.89	13.19	13.19	1.93%	182,158
Dec 10, 2024	13.03	13.07	12.74	12.94	12.94	-0.99%	216,848
Dec 9, 2024	12.45	13.34	12.45	13.07	13.07	6.61%	181,621
Dec 6, 2024	12.61	12.61	12.19	12.26	12.26	-1.61%	124,286
Dec 5, 2024	12.52	12.62	12.33	12.46	12.46	-0.95%	216,635
Dec 4, 2024	12.77	12.86	12.47	12.58	12.58	-2.10%	215,637
Dec 3, 2024	12.92	13.00	12.74	12.85	12.85	1.18%	184,745
Dec 2, 2024	12.62	12.80	12.51	12.70	12.70	-	216,462
Nov 29, 2024	12.69	12.96	12.66	12.70	12.70	0.16%	177,752
Nov 27, 2024	12.38	12.74	12.38	12.68	12.68	2.92%	152,246
Nov 26, 2024	12.43	12.43	12.12	12.32	12.32	-1.44%	179,788
Nov 25, 2024	12.70	12.79	12.43	12.50	12.50	-2.19%	185,376
Nov 22, 2024	12.52	12.83	12.40	12.78	12.78	2.57%	225,227
Nov 21, 2024	11.77	12.47	11.77	12.46	12.46	6.95%	558,980
Nov 20, 2024	11.80	11.80	11.53	11.65	11.65	-1.35%	223,758
Nov 19, 2024	11.60	11.81	11.48	11.81	11.81	1.90%	473,286
Nov 18, 2024	11.71	11.92	11.54	11.59	11.59	-0.52%	273,198
Nov 15, 2024	12.02	12.15	11.65	11.65	11.65	-3.40%	361,905
Nov 14, 2024	12.38	12.45	11.90	12.06	12.06	-3.29%	506,633
Nov 13, 2024	12.78	12.82	12.43	12.47	12.47	-1.81%	182,862
Nov 12, 2024	13.06	13.06	12.54	12.70	12.70	-2.91%	408,738
Nov 11, 2024	12.78	13.10	12.69	13.08	13.08	1.79%	397,745
Nov 8, 2024	13.03	13.08	12.68	12.85	12.85	-4.46%	163,922
Nov 7, 2024	13.01	13.88	13.00	13.45	13.45	5.91%	380,830
Nov 6, 2024	13.05	13.05	12.36	12.70	12.70	-3.13%	428,462
Nov 5, 2024	12.60	13.23	12.59	13.11	13.11	4.63%	185,576
Nov 4, 2024	12.50	12.63	12.43	12.53	12.53	0.80%	127,981
Nov 1, 2024	12.13	12.66	12.11	12.43	12.43	3.76%	233,776
Oct 31, 2024	12.37	12.37	11.89	11.98	11.98	-2.44%	478,420
Oct 30, 2024	12.40	12.42	12.12	12.28	12.28	-1.13%	269,739
Oct 29, 2024	12.56	12.68	12.31	12.42	12.42	-1.04%	220,121
Oct 28, 2024	12.38	12.64	12.28	12.55	12.55	0.64%	321,844
Oct 25, 2024	12.35	12.73	12.23	12.47	12.47	1.80%	362,903
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