MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
12.09
+0.02 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed
MAC Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.01 | 12.09 | 12.00 | 12.09 | 12.09 | 0.17% | 2,491,595 |
| Jun 26, 2025 | 12.04 | 12.08 | 12.00 | 12.07 | 12.07 | 0.25% | 556,021 |
| Jun 25, 2025 | 12.03 | 12.05 | 12.00 | 12.04 | 12.04 | 0.17% | 469,618 |
| Jun 24, 2025 | 12.01 | 12.05 | 11.95 | 12.02 | 12.02 | 0.08% | 927,534 |
| Jun 23, 2025 | 12.00 | 12.05 | 11.95 | 12.01 | 12.01 | -0.83% | 1,204,349 |
| Jun 20, 2025 | 12.13 | 12.15 | 11.96 | 12.11 | 12.11 | 1.42% | 712,138 |
| Jun 18, 2025 | 11.94 | 12.05 | 11.94 | 11.94 | 11.94 | -0.33% | 1,249,809 |
| Jun 17, 2025 | 12.05 | 12.07 | 11.98 | 11.98 | 11.98 | -0.58% | 673,947 |
| Jun 16, 2025 | 12.18 | 12.23 | 12.05 | 12.05 | 12.05 | -1.23% | 256,407 |
| Jun 13, 2025 | 12.13 | 12.29 | 12.13 | 12.20 | 12.20 | -0.25% | 332,323 |
| Jun 12, 2025 | 12.15 | 12.27 | 12.15 | 12.23 | 12.23 | 0.41% | 187,351 |
| Jun 11, 2025 | 12.24 | 12.26 | 12.16 | 12.18 | 12.18 | 0.33% | 233,955 |
| Jun 10, 2025 | 12.43 | 12.43 | 12.13 | 12.14 | 12.14 | -0.98% | 442,227 |
| Jun 9, 2025 | 12.33 | 12.39 | 12.25 | 12.26 | 12.26 | -1.21% | 263,120 |
| Jun 6, 2025 | 12.50 | 12.50 | 12.23 | 12.41 | 12.41 | 1.06% | 392,620 |
| Jun 5, 2025 | 12.45 | 12.45 | 12.25 | 12.28 | 12.28 | -0.65% | 400,698 |
| Jun 4, 2025 | 12.20 | 12.37 | 12.20 | 12.36 | 12.36 | 1.56% | 898,000 |
| Jun 3, 2025 | 12.22 | 12.25 | 12.15 | 12.17 | 12.17 | -0.57% | 748,216 |
| Jun 2, 2025 | 12.17 | 12.26 | 12.17 | 12.24 | 12.24 | 0.66% | 909,234 |
| May 30, 2025 | 12.20 | 12.24 | 12.15 | 12.16 | 12.16 | -1.38% | 1,261,753 |
| May 29, 2025 | 12.25 | 12.48 | 12.12 | 12.33 | 12.33 | 1.48% | 2,253,412 |
| May 28, 2025 | 12.23 | 12.24 | 12.11 | 12.15 | 12.15 | -1.14% | 1,576,090 |
| May 27, 2025 | 12.03 | 12.80 | 11.97 | 12.29 | 12.29 | 21.08% | 2,937,620 |
| May 23, 2025 | 9.88 | 10.20 | 9.88 | 10.15 | 10.15 | 1.81% | 229,938 |
| May 22, 2025 | 9.99 | 10.21 | 9.94 | 9.97 | 9.97 | -1.09% | 362,642 |
| May 21, 2025 | 9.91 | 10.12 | 9.91 | 10.08 | 10.08 | 1.00% | 227,718 |
| May 20, 2025 | 9.88 | 9.99 | 9.88 | 9.98 | 9.98 | 0.50% | 193,153 |
| May 19, 2025 | 9.71 | 9.99 | 9.66 | 9.93 | 9.93 | 1.33% | 323,280 |
| May 16, 2025 | 9.71 | 9.80 | 9.54 | 9.80 | 9.80 | 0.31% | 211,757 |
| May 15, 2025 | 9.70 | 9.82 | 9.56 | 9.77 | 9.77 | -0.20% | 171,223 |
| May 14, 2025 | 9.98 | 9.98 | 9.76 | 9.79 | 9.79 | -2.68% | 243,860 |
| May 13, 2025 | 9.90 | 10.18 | 9.73 | 10.06 | 10.06 | 2.34% | 549,720 |
| May 12, 2025 | 10.00 | 10.03 | 9.77 | 9.83 | 9.83 | 2.40% | 380,982 |
| May 9, 2025 | 9.53 | 9.71 | 9.47 | 9.60 | 9.60 | 0.52% | 356,873 |
| May 8, 2025 | 9.25 | 9.62 | 9.19 | 9.55 | 9.55 | 3.69% | 266,416 |
| May 7, 2025 | 9.29 | 9.29 | 9.04 | 9.21 | 9.21 | 0.11% | 279,179 |
| May 6, 2025 | 8.92 | 9.21 | 8.92 | 9.20 | 9.20 | 2.34% | 264,646 |
| May 5, 2025 | 9.03 | 9.03 | 8.90 | 8.99 | 8.99 | 0.45% | 309,297 |
| May 2, 2025 | 9.03 | 9.07 | 8.82 | 8.95 | 8.95 | 0.90% | 317,025 |
| May 1, 2025 | 9.14 | 9.25 | 8.61 | 8.87 | 8.87 | -1.33% | 485,608 |
| Apr 30, 2025 | 9.20 | 9.37 | 8.98 | 8.99 | 8.99 | -5.67% | 1,492,278 |
| Apr 29, 2025 | 9.45 | 9.66 | 9.33 | 9.53 | 9.53 | 0.85% | 438,833 |
| Apr 28, 2025 | 9.50 | 9.55 | 9.28 | 9.45 | 9.45 | -1.05% | 472,406 |
| Apr 25, 2025 | 9.30 | 9.63 | 8.65 | 9.55 | 9.55 | -0.62% | 415,173 |
| Apr 24, 2025 | 9.19 | 9.67 | 9.19 | 9.61 | 9.61 | 5.60% | 368,417 |
| 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 |