MAC Copper Limited (MTAL)
NYSE: MTAL · Real-Time Price · USD
12.12
+0.01 (0.08%)
Aug 15, 2025, 4:00 PM - Market closed

MAC Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202512.1012.1212.1012.1212.120.08%920,299
Aug 14, 202512.1112.1212.1012.1112.11-0.08%837,470
Aug 13, 202512.1312.1312.1012.1212.12-1,603,181
Aug 12, 202512.0912.1312.0812.1212.120.25%482,165
Aug 11, 202512.0812.0912.0812.0912.090.08%448,229
Aug 8, 202512.0912.1012.0712.0812.080.08%342,747
Aug 7, 202512.1012.1012.0612.0712.07-0.08%563,800
Aug 6, 202512.0712.0912.0612.0812.080.08%785,084
Aug 5, 202512.0512.0812.0512.0712.07-1,515,643
Aug 4, 202512.0512.0812.0412.0712.070.08%1,667,577
Aug 1, 202512.0212.0712.0212.0612.060.25%922,172
Jul 31, 202512.0612.0712.0212.0312.03-0.33%1,965,680
Jul 30, 202512.0612.0912.0312.0712.07-837,898
Jul 29, 202512.1212.1212.0612.0712.070.08%527,778
Jul 28, 202512.0712.1112.0612.0612.06-0.08%557,218
Jul 25, 202512.1012.1112.0512.0712.07-0.33%654,782
Jul 24, 202512.1012.1612.1012.1112.11-0.16%293,097
Jul 23, 202512.1012.1512.0712.1312.130.41%480,527
Jul 22, 202512.0612.1112.0212.0812.080.33%656,273
Jul 21, 202512.0712.0712.0012.0412.040.33%255,610
Jul 18, 202512.0712.0711.9912.0012.00-0.25%337,136
Jul 17, 202512.0312.0611.9812.0312.03-335,058
Jul 16, 202512.0712.0711.9812.0312.03-0.17%546,231
Jul 15, 202512.0312.0712.0012.0512.050.42%264,724
Jul 14, 202512.0512.0512.0012.0012.00-0.33%377,461
Jul 11, 202511.9612.0711.9612.0412.04-281,359
Jul 10, 202512.0712.0912.0212.0412.040.08%414,899
Jul 9, 202512.0012.0611.9612.0312.030.50%547,606
Jul 8, 202512.0012.0111.9511.9711.97-0.25%1,091,587
Jul 7, 202511.9712.0011.9512.0012.00-0.25%657,851
Jul 3, 202512.0312.0411.9612.0312.03-0.50%676,366
Jul 2, 202512.1212.1712.0112.0912.09-0.17%601,951
Jul 1, 202512.0612.1212.0512.1112.110.17%397,416
Jun 30, 202512.0912.1412.0312.0912.09-746,809
Jun 27, 202512.0112.0912.0012.0912.090.17%3,167,464
Jun 26, 202512.0412.0812.0012.0712.070.25%556,021
Jun 25, 202512.0312.0512.0012.0412.040.17%469,618
Jun 24, 202512.0112.0511.9512.0212.020.08%927,534
Jun 23, 202512.0012.0511.9512.0112.01-0.83%1,204,349
Jun 20, 202512.1312.1511.9612.1112.111.42%712,138
Jun 18, 202511.9412.0511.9411.9411.94-0.33%1,249,809
Jun 17, 202512.0512.0711.9811.9811.98-0.58%673,947
Jun 16, 202512.1812.2312.0512.0512.05-1.23%256,407
Jun 13, 202512.1312.2912.1312.2012.20-0.25%332,323
Jun 12, 202512.1512.2712.1512.2312.230.41%187,351
Jun 11, 202512.2412.2612.1612.1812.180.33%233,955
Jun 10, 202512.4312.4312.1312.1412.14-0.98%442,227
Jun 9, 202512.3312.3912.2512.2612.26-1.21%263,120
Jun 6, 202512.5012.5012.2312.4112.411.06%392,620
Jun 5, 202512.4512.4512.2512.2812.28-0.65%400,698