Metals Acquisition Corp. II Class A MTAL
NYSE · United States · Finance
$10.150.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 10 |
| 2026-10-01 | $10.15 | -0.10% | $10.15 | $10.15 | $10.15 | 230.00K |
| 2026-09-30 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-09-29 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-09-28 | $10.16 | 0.00% | $10.17 | $10.17 | $10.16 | 153.90K |
| 2026-09-25 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-09-24 | $10.16 | -0.10% | $10.20 | $10.20 | $10.16 | 41.80K |
| 2026-09-23 | $10.17 | +0.10% | $10.16 | $10.17 | $10.16 | 600 |
| 2026-09-22 | $10.16 | 0.00% | $10.17 | $10.17 | $10.16 | 600 |
| 2026-09-21 | $10.16 | -0.10% | $10.18 | $10.18 | $10.16 | 900 |
| 2026-09-18 | $10.17 | +0.10% | $10.15 | $10.21 | $10.15 | 600 |
| 2026-09-17 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 100.00K |
| 2026-09-16 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-09-15 | $10.16 | +2.11% | $10.14 | $10.19 | $10.14 | 61.40K |
| 2026-09-14 | $9.95 | -2.45% | $10.22 | $10.22 | $9.95 | 7.10K |
| 2026-09-11 | $10.20 | 0.00% | $10.20 | $10.20 | $10.20 | 0 |
| 2026-09-10 | $10.20 | 0.00% | $10.20 | $10.20 | $10.20 | 0 |
| 2026-09-09 | $10.20 | 0.00% | $10.20 | $10.20 | $10.20 | 0 |
| 2026-09-08 | $10.20 | -0.20% | $10.22 | $10.22 | $10.17 | 93.50K |
| 2026-09-04 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-09-03 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-09-02 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-09-01 | $10.22 | +0.20% | $10.18 | $10.22 | $10.18 | 300 |
| 2026-08-31 | $10.20 | 0.00% | $10.18 | $10.22 | $10.18 | 700 |
| 2026-08-28 | $10.20 | +0.10% | $10.16 | $10.20 | $10.16 | 400 |
| 2026-08-27 | $10.19 | +0.10% | $10.20 | $10.20 | $10.18 | 356.60K |
| 2026-08-26 | $10.18 | -0.39% | $10.17 | $10.22 | $10.17 | 408.10K |
| 2026-08-25 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 100 |
| 2026-08-24 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 100 |
| 2026-08-21 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 100 |
| 2026-08-20 | $10.22 | +0.20% | $10.17 | $10.22 | $10.17 | 2.50K |
| 2026-08-19 | $10.20 | -0.39% | $10.18 | $10.23 | $10.17 | 14.10K |
| 2026-08-18 | $10.24 | +0.29% | $10.16 | $10.24 | $10.15 | 121.20K |
| 2026-08-17 | $10.21 | +0.29% | $10.24 | $10.24 | $10.17 | 20.70K |
| 2026-08-14 | $10.18 | -0.20% | $10.17 | $10.30 | $10.17 | 234.10K |
| 2026-08-13 | $10.20 | 0.00% | $10.17 | $10.20 | $10.17 | 7.60K |
| 2026-08-12 | $10.20 | 0.00% | $10.16 | $10.20 | $10.16 | 7.70K |
| 2026-08-11 | $10.20 | +0.29% | $10.16 | $10.23 | $10.16 | 117.30K |
| 2026-08-10 | $10.17 | +0.20% | $10.17 | $10.17 | $10.17 | 200 |
| 2026-08-07 | $10.15 | -0.20% | $10.15 | $10.15 | $10.15 | 6.10K |
| 2026-08-06 | $10.17 | -0.20% | $10.18 | $10.22 | $10.16 | 59.90K |
| 2026-08-05 | $10.19 | +0.30% | $10.23 | $10.23 | $10.18 | 43.20K |
| 2026-08-04 | $10.16 | -0.39% | $10.16 | $10.19 | $10.16 | 8.90K |
| 2026-08-03 | $10.20 | -0.20% | $10.17 | $10.22 | $10.15 | 57.80K |
| 2026-07-31 | $10.22 | +0.69% | $10.22 | $10.22 | $10.22 | 1.10K |
| 2026-07-30 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 200 |
| 2026-07-29 | $10.15 | +0.10% | $10.15 | $10.16 | $10.15 | 100.50K |
| 2026-07-28 | $10.14 | -0.78% | $10.14 | $10.22 | $10.14 | 2.70K |
| 2026-07-27 | $10.22 | +0.10% | $10.15 | $10.22 | $10.15 | 2.70K |
| 2026-07-24 | $10.21 | +0.79% | $10.15 | $10.21 | $10.15 | 10.30K |
| 2026-07-23 | $10.13 | -0.39% | $10.15 | $10.15 | $10.12 | 16.10K |
| 2026-07-22 | $10.17 | +0.10% | $10.15 | $10.17 | $10.15 | 700 |
| 2026-07-21 | $10.16 | 0.00% | $10.22 | $10.22 | $10.16 | 300 |
| 2026-07-20 | $10.16 | -0.39% | $10.13 | $10.17 | $10.13 | 5.00K |
| 2026-07-17 | $10.20 | 0.00% | $10.12 | $10.20 | $10.12 | 5.40K |
| 2026-07-16 | $10.20 | -0.29% | $10.13 | $10.20 | $10.12 | 10.40K |
| 2026-07-15 | $10.23 | +0.10% | $10.05 | $10.23 | $10.03 | 4.20K |
| 2026-07-14 | $10.22 | +0.10% | $10.13 | $10.22 | $10.12 | 15.00K |
| 2026-07-13 | $10.21 | +0.10% | $10.27 | $10.27 | $10.17 | 5.20K |
| 2026-07-10 | $10.20 | +0.59% | $10.17 | $10.30 | $10.17 | 12.20K |
| 2026-07-09 | $10.14 | -1.55% | $10.18 | $10.29 | $10.14 | 5.60K |
| 2026-07-08 | $10.30 | +0.49% | $10.14 | $10.30 | $10.14 | 4.60K |
| 2026-07-07 | $10.25 | 0.00% | $10.18 | $10.30 | $10.17 | 10.50K |
| 2026-07-06 | $10.25 | +0.89% | $10.22 | $10.26 | $10.22 | 14.90K |
| 2026-07-02 | $10.16 | -0.10% | $10.16 | $10.29 | $10.15 | 14.70K |
| 2026-07-01 | $10.17 | +0.20% | $10.16 | $10.18 | $10.16 | 2.50K |
| 2026-06-30 | $10.15 | -0.78% | $10.16 | $10.21 | $10.14 | 17.50K |
| 2026-06-29 | $10.23 | +0.69% | $10.30 | $10.30 | $10.23 | 3.50K |
| 2026-06-26 | $10.16 | -0.10% | $10.12 | $10.18 | $10.10 | 14.60K |
| 2026-06-25 | $10.17 | +0.10% | $10.18 | $10.20 | $10.17 | 44.90K |
| 2026-06-24 | $10.16 | -0.29% | $10.17 | $10.24 | $10.15 | 7.30K |
| 2026-06-23 | $10.19 | +0.39% | $10.32 | $10.32 | $10.19 | 800 |
| 2026-06-22 | $10.15 | -0.49% | $10.16 | $10.18 | $10.14 | 17.50K |
| 2026-06-18 | $10.20 | -0.39% | $10.16 | $10.22 | $10.13 | 11.80K |
| 2026-06-17 | $10.24 | +0.59% | $11.15 | $11.80 | $10.16 | 15.70K |
| 2026-06-16 | $10.18 | -0.39% | $10.39 | $10.39 | $10.14 | 26.30K |
| 2026-06-15 | $10.22 | +0.69% | $10.72 | $11.00 | $10.19 | 19.70K |
| 2026-06-12 | $10.15 | -0.98% | $10.15 | $10.16 | $10.15 | 9.20K |
| 2026-06-11 | $10.25 | +0.89% | $10.13 | $10.25 | $10.13 | 32.90K |
| 2026-06-10 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-06-09 | $10.16 | -0.39% | $10.16 | $10.22 | $10.10 | 12.10K |
| 2026-06-08 | $10.20 | +0.49% | $10.20 | $10.20 | $10.20 | 124.90K |
| 2026-06-05 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-04 | $10.15 | -0.68% | $10.20 | $10.30 | $10.15 | 11.80K |
| 2026-06-03 | $10.22 | +0.69% | $10.16 | $10.22 | $10.15 | 17.90K |
| 2026-06-02 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-01 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-05-29 | $10.15 | 0.00% | $10.18 | $10.25 | $10.15 | 58.00K |
| 2026-05-28 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 370.30K |
| 2026-05-27 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 4.40K |