MAC Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	10.52	10.76	10.49	10.75	10.75	3.07%	273,770
Jan 15, 2025	10.54	10.54	10.25	10.43	10.43	0.38%	174,234
Jan 14, 2025	10.32	10.42	10.23	10.39	10.39	1.37%	115,916
Jan 13, 2025	10.05	10.26	9.99	10.25	10.25	0.79%	171,268
Jan 10, 2025	10.30	10.42	10.00	10.17	10.17	-2.40%	205,085
Jan 8, 2025	10.21	10.53	10.17	10.42	10.42	1.56%	163,497
Jan 7, 2025	10.62	10.87	10.16	10.26	10.26	-2.47%	244,393
Jan 6, 2025	10.71	10.86	10.49	10.52	10.52	-0.85%	199,748
Jan 3, 2025	10.67	10.72	10.48	10.61	10.61	0.57%	124,857
Jan 2, 2025	10.75	10.86	10.46	10.55	10.55	-0.66%	172,189
Dec 31, 2024	10.64	10.85	10.55	10.62	10.62	0.85%	164,471
Dec 30, 2024	10.62	10.72	10.32	10.53	10.53	-1.03%	138,586
Dec 27, 2024	10.72	11.13	10.59	10.64	10.64	-1.21%	149,704
Dec 26, 2024	10.79	10.92	10.71	10.77	10.77	-0.74%	98,241
Dec 24, 2024	10.78	10.89	10.66	10.85	10.85	1.69%	73,835
Dec 23, 2024	10.80	11.04	10.57	10.67	10.67	-1.20%	227,791
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