MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
12.21
0.00 (0.00%)
Oct 10, 2025, 4:00 PM EDT - Market closed
MAC Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.21 | 12.23 | 12.21 | 12.21 | 12.21 | - | 3,197,522 |
| Oct 9, 2025 | 12.23 | 12.23 | 12.21 | 12.21 | 12.21 | - | 809,269 |
| Oct 8, 2025 | 12.22 | 12.23 | 12.21 | 12.21 | 12.21 | - | 1,749,562 |
| Oct 7, 2025 | 12.20 | 12.22 | 12.20 | 12.21 | 12.21 | - | 671,973 |
| Oct 6, 2025 | 12.22 | 12.22 | 12.20 | 12.21 | 12.21 | - | 1,293,383 |
| Oct 3, 2025 | 12.23 | 12.23 | 12.21 | 12.21 | 12.21 | 0.08% | 705,742 |
| Oct 2, 2025 | 12.21 | 12.22 | 12.20 | 12.20 | 12.20 | -0.16% | 1,218,413 |
| Oct 1, 2025 | 12.22 | 12.23 | 12.21 | 12.22 | 12.22 | 0.08% | 357,937 |
| Sep 30, 2025 | 12.21 | 12.23 | 12.19 | 12.21 | 12.21 | - | 701,531 |
| Sep 29, 2025 | 12.20 | 12.21 | 12.19 | 12.21 | 12.21 | 0.08% | 400,052 |
| Sep 26, 2025 | 12.20 | 12.21 | 12.19 | 12.20 | 12.20 | -0.08% | 681,377 |
| Sep 25, 2025 | 12.20 | 12.21 | 12.19 | 12.21 | 12.21 | 0.08% | 456,108 |
| Sep 24, 2025 | 12.19 | 12.21 | 12.19 | 12.20 | 12.20 | - | 873,528 |
| Sep 23, 2025 | 12.20 | 12.21 | 12.20 | 12.20 | 12.20 | -0.08% | 360,093 |
| Sep 22, 2025 | 12.22 | 12.22 | 12.20 | 12.21 | 12.21 | - | 1,388,946 |
| Sep 19, 2025 | 12.21 | 12.22 | 12.20 | 12.21 | 12.21 | - | 2,051,403 |
| Sep 18, 2025 | 12.20 | 12.23 | 12.20 | 12.21 | 12.21 | 0.08% | 660,011 |
| Sep 17, 2025 | 12.20 | 12.22 | 12.20 | 12.20 | 12.20 | -0.08% | 1,155,684 |
| Sep 16, 2025 | 12.19 | 12.21 | 12.19 | 12.21 | 12.21 | 0.08% | 4,558,229 |
| Sep 15, 2025 | 12.19 | 12.21 | 12.18 | 12.20 | 12.20 | 0.16% | 1,999,839 |
| Sep 12, 2025 | 12.19 | 12.21 | 12.18 | 12.18 | 12.18 | -0.25% | 368,247 |
| Sep 11, 2025 | 12.18 | 12.22 | 12.18 | 12.21 | 12.21 | 0.25% | 385,078 |
| Sep 10, 2025 | 12.18 | 12.19 | 12.18 | 12.18 | 12.18 | 0.08% | 934,323 |
| Sep 9, 2025 | 12.19 | 12.20 | 12.16 | 12.17 | 12.17 | -0.16% | 887,960 |
| Sep 8, 2025 | 12.17 | 12.19 | 12.15 | 12.19 | 12.19 | 0.25% | 2,872,032 |
| Sep 5, 2025 | 12.16 | 12.16 | 12.15 | 12.16 | 12.16 | - | 543,876 |
| Sep 4, 2025 | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | 0.08% | 525,063 |
| Sep 3, 2025 | 12.13 | 12.16 | 12.13 | 12.15 | 12.15 | 0.16% | 1,721,769 |
| Sep 2, 2025 | 12.13 | 12.15 | 12.13 | 12.13 | 12.13 | -0.08% | 2,645,542 |
| Aug 29, 2025 | 12.15 | 12.15 | 12.12 | 12.14 | 12.14 | - | 1,098,742 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.13 | 12.14 | 12.14 | -0.08% | 1,545,987 |
| Aug 27, 2025 | 12.13 | 12.15 | 12.13 | 12.15 | 12.15 | 0.16% | 438,326 |
| Aug 26, 2025 | 12.12 | 12.15 | 12.12 | 12.13 | 12.13 | 0.08% | 821,501 |
| Aug 25, 2025 | 12.11 | 12.14 | 12.11 | 12.12 | 12.12 | 0.08% | 899,862 |
| Aug 22, 2025 | 12.14 | 12.14 | 12.10 | 12.11 | 12.11 | -0.16% | 2,819,120 |
| Aug 21, 2025 | 12.14 | 12.15 | 12.12 | 12.13 | 12.13 | - | 1,098,602 |
| Aug 20, 2025 | 12.12 | 12.14 | 12.12 | 12.13 | 12.13 | - | 461,673 |
| Aug 19, 2025 | 12.12 | 12.14 | 12.12 | 12.13 | 12.13 | 0.08% | 664,408 |
| Aug 18, 2025 | 12.16 | 12.16 | 12.11 | 12.12 | 12.12 | - | 1,033,511 |
| Aug 15, 2025 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | 0.08% | 920,299 |
| Aug 14, 2025 | 12.11 | 12.12 | 12.10 | 12.11 | 12.11 | -0.08% | 837,470 |
| Aug 13, 2025 | 12.13 | 12.13 | 12.10 | 12.12 | 12.12 | - | 1,603,181 |
| Aug 12, 2025 | 12.09 | 12.13 | 12.08 | 12.12 | 12.12 | 0.25% | 482,165 |
| Aug 11, 2025 | 12.08 | 12.09 | 12.08 | 12.09 | 12.09 | 0.08% | 448,229 |
| Aug 8, 2025 | 12.09 | 12.10 | 12.07 | 12.08 | 12.08 | 0.08% | 342,747 |
| Aug 7, 2025 | 12.10 | 12.10 | 12.06 | 12.07 | 12.07 | -0.08% | 563,800 |
| Aug 6, 2025 | 12.07 | 12.09 | 12.06 | 12.08 | 12.08 | 0.08% | 785,084 |
| Aug 5, 2025 | 12.05 | 12.08 | 12.05 | 12.07 | 12.07 | - | 1,515,643 |
| Aug 4, 2025 | 12.05 | 12.08 | 12.04 | 12.07 | 12.07 | 0.08% | 1,667,577 |
| Aug 1, 2025 | 12.02 | 12.07 | 12.02 | 12.06 | 12.06 | 0.25% | 922,172 |