MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
9.74
-0.30 (-2.94%)
Mar 31, 2025, 2:23 PM EDT - Market open
MAC Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.94 | 9.85 | 9.55 | 9.61 | - | -4.19% | 42,468 |
| Mar 28, 2025 | 10.12 | 10.30 | 10.01 | 10.03 | 10.03 | -1.96% | 313,066 |
| Mar 27, 2025 | 10.52 | 10.72 | 10.16 | 10.23 | 10.23 | -3.13% | 232,590 |
| Mar 26, 2025 | 10.88 | 10.88 | 10.50 | 10.56 | 10.56 | -0.09% | 318,892 |
| Mar 25, 2025 | 10.51 | 10.62 | 10.47 | 10.57 | 10.57 | 1.63% | 202,422 |
| Mar 24, 2025 | 10.83 | 10.91 | 10.32 | 10.40 | 10.40 | -2.71% | 356,420 |
| Mar 21, 2025 | 10.54 | 10.75 | 10.15 | 10.69 | 10.69 | -0.56% | 1,630,017 |
| Mar 20, 2025 | 10.71 | 10.87 | 10.68 | 10.75 | 10.75 | -1.47% | 347,796 |
| Mar 19, 2025 | 10.81 | 11.11 | 10.81 | 10.91 | 10.91 | - | 365,651 |
| Mar 18, 2025 | 10.80 | 11.03 | 10.75 | 10.91 | 10.91 | 1.39% | 277,003 |
| Mar 17, 2025 | 10.38 | 10.83 | 10.38 | 10.76 | 10.76 | 3.36% | 388,152 |
| Mar 14, 2025 | 10.23 | 10.60 | 10.19 | 10.41 | 10.41 | 4.10% | 531,618 |
| Mar 13, 2025 | 10.27 | 10.74 | 9.97 | 10.00 | 10.00 | -1.86% | 861,469 |
| Mar 12, 2025 | 10.12 | 10.46 | 10.12 | 10.19 | 10.19 | 0.99% | 298,581 |
| Mar 11, 2025 | 9.60 | 10.18 | 9.60 | 10.09 | 10.09 | 7.68% | 429,783 |
| Mar 10, 2025 | 9.57 | 9.84 | 9.35 | 9.37 | 9.37 | -1.78% | 643,527 |
| Mar 7, 2025 | 10.26 | 10.31 | 9.52 | 9.54 | 9.54 | -6.01% | 653,843 |
| Mar 6, 2025 | 10.54 | 10.73 | 10.09 | 10.15 | 10.15 | -4.43% | 494,197 |
| Mar 5, 2025 | 10.17 | 10.67 | 10.17 | 10.62 | 10.62 | 4.94% | 379,995 |
| Mar 4, 2025 | 10.13 | 10.27 | 9.94 | 10.12 | 10.12 | 2.02% | 276,603 |
| Mar 3, 2025 | 10.17 | 10.38 | 9.84 | 9.92 | 9.92 | -1.49% | 236,199 |
| Feb 28, 2025 | 10.27 | 10.27 | 9.95 | 10.07 | 10.07 | -1.95% | 426,250 |
| Feb 27, 2025 | 10.60 | 10.60 | 10.25 | 10.27 | 10.27 | -3.39% | 249,150 |
| Feb 26, 2025 | 10.69 | 10.86 | 10.62 | 10.63 | 10.63 | -0.37% | 161,380 |
| Feb 25, 2025 | 10.80 | 10.87 | 10.66 | 10.67 | 10.67 | -0.56% | 295,240 |
| Feb 24, 2025 | 10.71 | 10.77 | 10.50 | 10.73 | 10.73 | -0.19% | 216,061 |
| Feb 21, 2025 | 11.37 | 11.37 | 10.75 | 10.75 | 10.75 | -4.53% | 208,422 |
| Feb 20, 2025 | 11.05 | 11.28 | 10.91 | 11.26 | 11.26 | 2.46% | 156,316 |
| Feb 19, 2025 | 11.13 | 11.13 | 10.84 | 10.99 | 10.99 | -2.57% | 142,545 |
| Feb 18, 2025 | 11.41 | 11.41 | 11.19 | 11.28 | 11.28 | -0.62% | 91,877 |
| Feb 14, 2025 | 11.37 | 11.60 | 11.17 | 11.35 | 11.35 | 0.35% | 223,810 |
| Feb 13, 2025 | 11.10 | 11.32 | 10.98 | 11.31 | 11.31 | 3.01% | 216,180 |
| Feb 12, 2025 | 10.85 | 11.15 | 10.80 | 10.98 | 10.98 | 0.18% | 179,035 |
| Feb 11, 2025 | 11.08 | 11.20 | 10.88 | 10.96 | 10.96 | -3.18% | 221,968 |
| Feb 10, 2025 | 11.11 | 11.36 | 11.07 | 11.32 | 11.32 | 3.47% | 267,600 |
| Feb 7, 2025 | 10.95 | 11.16 | 10.86 | 10.94 | 10.94 | 0.83% | 145,702 |
| Feb 6, 2025 | 10.94 | 11.12 | 10.80 | 10.85 | 10.85 | 0.09% | 151,799 |
| Feb 5, 2025 | 10.71 | 10.85 | 10.63 | 10.84 | 10.84 | 1.50% | 202,868 |
| Feb 4, 2025 | 10.35 | 10.71 | 10.35 | 10.68 | 10.68 | 3.69% | 198,424 |
| Feb 3, 2025 | 10.30 | 10.31 | 9.93 | 10.30 | 10.30 | -0.19% | 390,524 |
| Jan 31, 2025 | 10.49 | 10.55 | 10.20 | 10.32 | 10.32 | -1.62% | 358,472 |
| Jan 30, 2025 | 11.41 | 11.41 | 10.47 | 10.49 | 10.49 | -5.58% | 361,288 |
| Jan 29, 2025 | 10.17 | 11.16 | 10.17 | 11.11 | 11.11 | 6.93% | 282,227 |
| Jan 28, 2025 | 10.79 | 10.82 | 10.36 | 10.39 | 10.39 | -4.33% | 388,355 |
| Jan 27, 2025 | 10.89 | 10.90 | 10.58 | 10.86 | 10.86 | 0.18% | 264,779 |
| Jan 24, 2025 | 10.85 | 11.02 | 10.82 | 10.84 | 10.84 | 0.09% | 91,451 |
| Jan 23, 2025 | 10.70 | 10.86 | 10.59 | 10.83 | 10.83 | -0.09% | 280,689 |
| Jan 22, 2025 | 11.06 | 11.06 | 10.82 | 10.84 | 10.84 | -2.25% | 147,878 |
| Jan 21, 2025 | 11.22 | 11.29 | 10.94 | 11.09 | 11.09 | -0.36% | 226,389 |
| Jan 17, 2025 | 10.88 | 11.52 | 10.86 | 11.13 | 11.13 | 3.53% | 310,410 |