Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Acquisition Corp Cl A (NY: MTAL )

13.49 +0.40 (+3.09%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.920 9.920 9.790 9.920 104,738 +0.04(+0.40%)
May 27, 2022 9.850 9.880 9.850 9.880 2,928 +0.03(+0.30%)
May 26, 2022 9.850 9.850 9.850 9.850 5,210 +0.01(+0.10%)
May 25, 2022 9.830 9.850 9.810 9.840 4,651 +0.02(+0.20%)
May 24, 2022 9.770 9.820 9.770 9.820 603 -0.03(-0.30%)
May 23, 2022 9.850 9.850 9.850 9.850 632 +0.04(+0.41%)
May 20, 2022 9.800 9.810 9.800 9.810 5,721 +0.01(+0.10%)
May 19, 2022 9.780 9.800 9.780 9.800 1,679 -0.02(-0.20%)
May 18, 2022 9.650 9.820 9.650 9.820 57,538 +0.05(+0.51%)
May 17, 2022 9.750 9.770 9.750 9.770 37,930 +0.02(+0.21%)
May 16, 2022 9.740 9.750 9.740 9.750 7,187 +0.00(+0.00%)
May 13, 2022 9.710 9.760 9.710 9.750 20,126 +0.01(+0.10%)
May 12, 2022 9.700 9.740 9.700 9.740 34,645 +0.04(+0.41%)
May 11, 2022 9.810 9.810 9.700 9.700 1,236,987 -0.09(-0.92%)
May 10, 2022 9.890 9.890 9.780 9.790 314,924 -0.13(-1.31%)
May 09, 2022 9.960 9.960 9.900 9.920 16,555 -0.03(-0.30%)
May 06, 2022 9.980 9.980 9.950 9.950 7,528 -0.02(-0.20%)
May 05, 2022 9.950 9.970 9.940 9.970 20,644 -0.01(-0.10%)
May 04, 2022 9.950 9.980 9.950 9.980 1,034 +0.03(+0.30%)
May 03, 2022 9.920 9.950 9.920 9.950 28,156 -0.03(-0.30%)
May 02, 2022 9.980 9.990 9.960 9.980 109,295 +0.00(+0.00%)
Apr 29, 2022 9.990 9.990 9.980 9.980 2,255 -0.01(-0.10%)
Apr 28, 2022 9.980 9.990 9.980 9.990 1,085 +0.00(+0.00%)
Apr 27, 2022 9.950 9.990 9.950 9.990 5,864 +0.01(+0.10%)
Apr 26, 2022 10.00 10.00 9.980 9.980 61,768 -0.04(-0.40%)
Apr 25, 2022 9.980 10.02 9.980 10.02 28,918 +0.02(+0.20%)
Apr 22, 2022 10.02 10.02 9.980 10.00 83,144 -0.01(-0.10%)
Apr 21, 2022 9.980 10.02 9.980 10.01 9,533 +0.02(+0.20%)
Apr 20, 2022 10.00 10.03 9.985 9.990 142,755 -0.01(-0.10%)
Apr 19, 2022 10.01 10.02 10.00 10.00 198,514 -0.01(-0.10%)
Apr 18, 2022 9.980 10.02 9.980 10.01 110,352 +0.03(+0.30%)
Apr 12, 2022 9.980 75 +0.01(+0.10%)
Apr 11, 2022 9.960 9.980 9.960 9.970 26,201 +0.01(+0.10%)
Apr 08, 2022 9.970 9.970 9.960 9.960 6,492 -0.02(-0.20%)
Apr 07, 2022 9.980 9.980 9.980 9.980 115 +0.00(+0.00%)
Apr 05, 2022 9.980 0 +0.00(+0.00%)
Apr 04, 2022 9.980 9.990 9.970 9.980 85,601 +0.00(+0.00%)
Apr 01, 2022 9.940 9.980 9.940 9.980 157,975 +0.02(+0.20%)
Mar 31, 2022 9.993 9.993 9.950 9.960 3,136 -0.04(-0.40%)
Mar 30, 2022 9.960 10.00 9.930 10.00 113,842 +0.04(+0.40%)
Mar 29, 2022 9.970 9.970 9.960 9.960 7,013 -0.01(-0.10%)
Mar 28, 2022 9.950 9.990 9.950 9.970 15,175 +0.02(+0.20%)
Mar 25, 2022 9.960 9.990 9.950 9.950 45,584 -0.04(-0.43%)
Mar 24, 2022 10.05 10.05 9.970 9.993 125,651 -0.15(-1.45%)
Mar 23, 2022 9.870 10.15 9.870 10.14 353,869 +0.19(+1.91%)
Mar 22, 2022 9.980 9.980 9.931 9.950 26,255 -0.04(-0.40%)
Mar 21, 2022 10.05 10.05 9.915 9.990 166,662 +0.07(+0.71%)
Mar 18, 2022 9.930 9.980 9.890 9.920 128,830 -0.01(-0.05%)
Mar 17, 2022 9.820 9.980 9.800 9.925 4,380,947 +0.27(+2.74%)
Mar 16, 2022 9.660 9.660 9.660 9.660 103 +0.02(+0.21%)
Mar 15, 2022 9.640 9.640 9.640 9.640 2,674 +0.00(+0.00%)
Mar 14, 2022 9.630 9.640 9.630 9.640 75,432 +0.01(+0.10%)
Mar 11, 2022 9.640 9.640 9.630 9.630 4,117 +0.00(+0.00%)
Mar 10, 2022 9.620 9.630 9.620 9.630 2,363 -0.01(-0.10%)
Mar 09, 2022 9.640 9.640 9.610 9.640 182,283 +0.02(+0.21%)
Mar 08, 2022 9.610 9.620 9.610 9.620 1,605 +0.00(+0.00%)
Mar 07, 2022 9.620 9.630 9.615 9.620 751 +0.00(+0.00%)
Mar 04, 2022 9.610 9.630 9.610 9.620 28,507 -0.01(-0.10%)
Mar 03, 2022 9.620 9.635 9.620 9.630 5,683 -0.02(-0.21%)
Mar 02, 2022 9.650 9.650 9.650 9.650 101 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.