MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
12.16
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
12.15
-0.01 (-0.08%)
After-hours: Sep 5, 2025, 7:10 PM EDT
MAC Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 12.06 | 12.07 | 12.02 | 12.03 | 12.03 | -0.33% | 1,965,680 |
| Jul 30, 2025 | 12.06 | 12.09 | 12.03 | 12.07 | 12.07 | - | 837,898 |
| Jul 29, 2025 | 12.12 | 12.12 | 12.06 | 12.07 | 12.07 | 0.08% | 527,778 |
| Jul 28, 2025 | 12.07 | 12.11 | 12.06 | 12.06 | 12.06 | -0.08% | 557,218 |
| Jul 25, 2025 | 12.10 | 12.11 | 12.05 | 12.07 | 12.07 | -0.33% | 654,782 |
| Jul 24, 2025 | 12.10 | 12.16 | 12.10 | 12.11 | 12.11 | -0.16% | 293,097 |
| Jul 23, 2025 | 12.10 | 12.15 | 12.07 | 12.13 | 12.13 | 0.41% | 480,527 |
| Jul 22, 2025 | 12.06 | 12.11 | 12.02 | 12.08 | 12.08 | 0.33% | 656,273 |
| Jul 21, 2025 | 12.07 | 12.07 | 12.00 | 12.04 | 12.04 | 0.33% | 255,610 |
| Jul 18, 2025 | 12.07 | 12.07 | 11.99 | 12.00 | 12.00 | -0.25% | 337,136 |
| Jul 17, 2025 | 12.03 | 12.06 | 11.98 | 12.03 | 12.03 | - | 335,058 |
| Jul 16, 2025 | 12.07 | 12.07 | 11.98 | 12.03 | 12.03 | -0.17% | 546,231 |
| Jul 15, 2025 | 12.03 | 12.07 | 12.00 | 12.05 | 12.05 | 0.42% | 264,724 |
| Jul 14, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.33% | 377,461 |
| Jul 11, 2025 | 11.96 | 12.07 | 11.96 | 12.04 | 12.04 | - | 281,359 |
| Jul 10, 2025 | 12.07 | 12.09 | 12.02 | 12.04 | 12.04 | 0.08% | 414,899 |
| Jul 9, 2025 | 12.00 | 12.06 | 11.96 | 12.03 | 12.03 | 0.50% | 547,606 |
| Jul 8, 2025 | 12.00 | 12.01 | 11.95 | 11.97 | 11.97 | -0.25% | 1,091,587 |
| Jul 7, 2025 | 11.97 | 12.00 | 11.95 | 12.00 | 12.00 | -0.25% | 657,851 |
| Jul 3, 2025 | 12.03 | 12.04 | 11.96 | 12.03 | 12.03 | -0.50% | 676,366 |
| Jul 2, 2025 | 12.12 | 12.17 | 12.01 | 12.09 | 12.09 | -0.17% | 601,951 |
| Jul 1, 2025 | 12.06 | 12.12 | 12.05 | 12.11 | 12.11 | 0.17% | 397,416 |
| Jun 30, 2025 | 12.09 | 12.14 | 12.03 | 12.09 | 12.09 | - | 746,809 |
| Jun 27, 2025 | 12.01 | 12.09 | 12.00 | 12.09 | 12.09 | 0.17% | 3,167,464 |
| Jun 26, 2025 | 12.04 | 12.08 | 12.00 | 12.07 | 12.07 | 0.25% | 556,021 |