Free Trial

Metals Acquisition (MTAL) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free MTAL Stock Alerts
$12.88
-0.10 (-0.77%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Metals Acquisition Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-4.59%
3 Month
Performance
+7.33%
6 Month
Performance
+22.43%
Year-To-Date
Performance
+4.21%
1 Year
Performance
+25.41%
Receive MTAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Metals Acquisition and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

MTAL Stock Chart for Friday, May, 10, 2024

MTAL Chart by TradingView

Metals Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$12.98$12.88
-0.77%		$13.17$12.65347,782 shs$647.09 million
05/08/2024$12.97$12.98
+0.12%		$13.19$12.56160,934 shs$652.12 million
05/07/2024$12.46$12.97
+4.05%		$13.20$12.50316,228 shs$651.36 million
05/06/2024$12.85$12.46
-3.04%		$13.03$11.52974,807 shs$625.99 million
05/03/2024$13.02$12.85
-1.31%		$13.17$12.62120,281 shs$645.58 million
05/02/2024$13.30$13.02
-2.11%		$13.39$12.98176,608 shs$654.13 million
05/01/2024$13.42$13.30
-0.89%		$13.82$12.94492,077 shs$668.19 million
04/30/2024$13.30$13.42
+0.90%		$13.77$12.851.73 million shs$674.22 million
04/29/2024$13.89$13.30
-4.25%		$13.97$12.94561,874 shs$668.19 million
04/26/2024$13.48$13.89
+3.04%		$14.10$13.30934,915 shs$697.83 million
04/25/2024$13.22$13.48
+1.97%		$13.48$13.10184,201 shs$677.24 million
04/24/2024$13.15$13.22
+0.53%		$13.44$12.90477,033 shs$664.17 million
04/23/2024$13.08$13.15
+0.57%		$13.63$12.81678,506 shs$660.66 million
04/22/2024$12.84$13.08
+1.83%		$13.33$12.86840,845 shs$656.89 million
04/19/2024$12.94$12.84
-0.77%		$13.05$12.60245,963 shs$645.08 million
04/18/2024$13.12$12.94
-1.37%		$13.03$12.8099,674 shs$650.11 million
04/17/2024$13.50$13.12
-2.81%		$13.55$12.8872,644 shs$659.15 million
04/16/2024$13.55$13.50
-0.37%		$13.69$13.11126,099 shs$678.20 million
04/15/2024$13.51$13.55
+0.30%		$13.99$13.45149,729 shs$680.75 million
04/12/2024$13.50$13.47
-0.22%		$13.93$13.4722,570 shs$676.73 million
04/11/2024$13.50$13.50$13.60$13.31128,285 shs$678.20 million
04/10/2024$13.50$13.50$13.63$13.3621,256 shs$678.24 million
04/09/2024$13.50$13.50$14.11$13.03117,519 shs$678.24 million
04/08/2024$13.46$13.50
+0.30%		$13.92$13.15115,119 shs$678.24 million
04/05/2024$13.50$13.46
-0.30%		$13.60$13.2149,706 shs$651.60 million
04/04/2024$13.04$13.50
+3.57%		$13.91$12.91303,324 shs$653.54 million
04/03/2024$13.00$13.04
+0.27%		$13.34$12.8395,189 shs$631.02 million
04/02/2024$12.95$13.00
+0.39%		$13.49$12.7543,628 shs$629.33 million
04/01/2024$12.85$12.95
+0.78%		$13.37$12.7710,359 shs$626.91 million
03/29/2024$12.85$12.85$13.05$12.6415,758 shs$622.07 million
03/28/2024$12.92$12.85
-0.54%		$13.05$12.6415,758 shs$622.07 million
03/27/2024$12.97$12.92
-0.39%		$13.10$12.816,140 shs$625.46 million
03/26/2024$13.00$12.97
-0.23%		$13.25$12.7534,692 shs$627.87 million
03/25/2024$13.00$13.00$13.25$12.81127,737 shs$629.33 million
03/22/2024$13.17$13.00
-1.29%		$13.45$12.75188,411 shs$629.33 million
03/21/2024$13.25$13.17
-0.60%		$13.44$12.58198,878 shs$637.56 million
03/20/2024$13.06$13.25
+1.45%		$13.35$12.9558,996 shs$641.43 million
03/19/2024$13.05$13.06
+0.08%		$13.42$12.4969,957 shs$632.24 million
03/18/2024$13.09$13.05
-0.31%		$13.20$12.65129,353 shs$631.75 million
03/15/2024$12.65$13.09
+3.48%		$13.65$12.70145,884 shs$633.69 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/14/2024$12.50$12.65
+1.20%		$13.45$12.5034,233 shs$612.39 million
03/13/2024$12.10$12.50
+3.31%		$12.72$12.01140,169 shs$605.13 million
03/12/2024$12.01$12.10
+0.75%		$12.29$12.1011,094 shs$585.75 million
03/11/2024$12.27$12.01
-2.12%		$12.48$11.8112,684 shs$581.40 million
03/08/2024$12.57$12.27
-2.39%		$12.70$12.0056,150 shs$593.99 million
03/07/2024$12.21$12.57
+2.95%		$12.70$12.3028,741 shs$608.51 million
03/06/2024$12.07$12.21
+1.16%		$12.40$11.951,350 shs$591.09 million
03/05/2024$11.90$12.07
+1.43%		$12.07$12.07419 shs$584.31 million
03/04/2024$12.30$11.90
-3.25%		$12.20$11.905,459 shs$576.08 million
03/01/2024$11.87$12.30
+3.62%		$12.30$11.803,939 shs$595.44 million
02/29/2024$11.90$11.87
-0.25%		$12.17$11.87546 shs$574.63 million
02/28/2024$11.88$11.90
+0.17%		$11.95$11.202,284 shs$576.08 million
02/27/2024$11.73$11.88
+1.28%		$12.25$11.593,965 shs$575.10 million
02/26/2024$12.09$11.73
-2.98%		$12.40$11.497,097 shs$567.85 million
02/23/2024$12.20$12.09
-0.90%		$12.23$12.095,491 shs$585.28 million
02/22/2024$12.45$12.20
-2.01%		$12.50$12.20306 shs$590.60 million
02/21/2024$12.60$12.45
-1.19%		$12.70$12.4511,562 shs$602.70 million
02/20/2024$12.20$12.60
+3.28%		$12.84$12.3537,354 shs$609.97 million
02/19/2024$12.20$12.20$12.20$12.20397 shs$590.60 million
02/16/2024$12.20$12.20$12.20$12.20397 shs$590.60 million
02/15/2024$11.91$12.20
+2.43%		$12.20$11.625,291 shs$590.60 million
02/14/2024$12.25$11.91
-2.78%		$12.20$11.91687 shs$576.56 million
02/13/2024$12.23$12.25
+0.16%		$12.25$11.839,533 shs$593.02 million
02/12/2024$12.00$12.23
+1.92%		$12.24$11.762,811 shs$592.04 million
02/09/2024$12.63$12.00
-4.99%		$12.57$11.7140,898 shs$580.92 million
02/08/2024$12.92$12.63
-2.24%		$13.00$12.4717,574 shs$611.41 million

Related Companies:
This page (NYSE:MTAL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group