MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
9.10
+0.23 (2.59%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MAC Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.11 | 9.27 | 9.02 | 9.10 | 9.10 | 2.59% | 360,185 |
| Apr 22, 2025 | 8.78 | 8.98 | 8.73 | 8.87 | 8.87 | 1.95% | 252,543 |
| Apr 21, 2025 | 8.75 | 8.86 | 8.48 | 8.70 | 8.70 | -0.68% | 241,307 |
| Apr 17, 2025 | 8.79 | 8.93 | 8.56 | 8.76 | 8.76 | -0.23% | 344,110 |
| Apr 16, 2025 | 8.68 | 8.91 | 8.59 | 8.78 | 8.78 | 2.45% | 376,165 |
| Apr 15, 2025 | 8.56 | 8.64 | 8.42 | 8.57 | 8.57 | 0.82% | 332,862 |
| Apr 14, 2025 | 8.41 | 8.69 | 8.35 | 8.50 | 8.50 | 1.55% | 448,307 |
| Apr 11, 2025 | 8.10 | 8.45 | 8.10 | 8.37 | 8.37 | 5.82% | 423,231 |
| Apr 10, 2025 | 8.40 | 8.46 | 7.76 | 7.91 | 7.91 | -8.34% | 492,844 |
| Apr 9, 2025 | 8.00 | 8.77 | 7.87 | 8.63 | 8.63 | 9.94% | 963,155 |
| Apr 8, 2025 | 8.61 | 8.64 | 7.81 | 7.85 | 7.85 | -5.88% | 724,678 |
| Apr 7, 2025 | 7.76 | 8.50 | 7.69 | 8.34 | 8.34 | 2.21% | 657,642 |
| Apr 4, 2025 | 8.47 | 8.58 | 8.02 | 8.16 | 8.16 | -6.64% | 905,820 |
| Apr 3, 2025 | 9.00 | 9.11 | 8.70 | 8.74 | 8.74 | -6.62% | 460,089 |
| Apr 2, 2025 | 9.45 | 9.45 | 9.01 | 9.36 | 9.36 | 0.32% | 279,324 |
| Apr 1, 2025 | 9.50 | 9.88 | 9.26 | 9.33 | 9.33 | -2.20% | 266,978 |
| Mar 31, 2025 | 9.94 | 9.94 | 9.54 | 9.54 | 9.54 | -4.89% | 416,793 |
| 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 |