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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | 0.08% | 920,299 |
Aug 14, 2025 | 12.11 | 12.12 | 12.10 | 12.11 | 12.11 | -0.08% | 837,470 |
Aug 13, 2025 | 12.13 | 12.13 | 12.10 | 12.12 | 12.12 | - | 1,603,181 |
Aug 12, 2025 | 12.09 | 12.13 | 12.08 | 12.12 | 12.12 | 0.25% | 482,165 |
Aug 11, 2025 | 12.08 | 12.09 | 12.08 | 12.09 | 12.09 | 0.08% | 448,229 |
Aug 8, 2025 | 12.09 | 12.10 | 12.07 | 12.08 | 12.08 | 0.08% | 342,747 |
Aug 7, 2025 | 12.10 | 12.10 | 12.06 | 12.07 | 12.07 | -0.08% | 563,800 |
Aug 6, 2025 | 12.07 | 12.09 | 12.06 | 12.08 | 12.08 | 0.08% | 785,084 |
Aug 5, 2025 | 12.05 | 12.08 | 12.05 | 12.07 | 12.07 | - | 1,515,643 |
Aug 4, 2025 | 12.05 | 12.08 | 12.04 | 12.07 | 12.07 | 0.08% | 1,667,577 |
Aug 1, 2025 | 12.02 | 12.07 | 12.02 | 12.06 | 12.06 | 0.25% | 922,172 |
Jul 31, 2025 | 12.06 | 12.07 | 12.02 | 12.03 | 12.03 | -0.33% | 1,965,680 |
Jul 30, 2025 | 12.06 | 12.09 | 12.03 | 12.07 | 12.07 | - | 837,898 |
Jul 29, 2025 | 12.12 | 12.12 | 12.06 | 12.07 | 12.07 | 0.08% | 527,778 |
Jul 28, 2025 | 12.07 | 12.11 | 12.06 | 12.06 | 12.06 | -0.08% | 557,218 |
Jul 25, 2025 | 12.10 | 12.11 | 12.05 | 12.07 | 12.07 | -0.33% | 654,782 |
Jul 24, 2025 | 12.10 | 12.16 | 12.10 | 12.11 | 12.11 | -0.16% | 293,097 |
Jul 23, 2025 | 12.10 | 12.15 | 12.07 | 12.13 | 12.13 | 0.41% | 480,527 |
Jul 22, 2025 | 12.06 | 12.11 | 12.02 | 12.08 | 12.08 | 0.33% | 656,273 |
Jul 21, 2025 | 12.07 | 12.07 | 12.00 | 12.04 | 12.04 | 0.33% | 255,610 |
Jul 18, 2025 | 12.07 | 12.07 | 11.99 | 12.00 | 12.00 | -0.25% | 337,136 |
Jul 17, 2025 | 12.03 | 12.06 | 11.98 | 12.03 | 12.03 | - | 335,058 |
Jul 16, 2025 | 12.07 | 12.07 | 11.98 | 12.03 | 12.03 | -0.17% | 546,231 |
Jul 15, 2025 | 12.03 | 12.07 | 12.00 | 12.05 | 12.05 | 0.42% | 264,724 |
Jul 14, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.33% | 377,461 |
Jul 11, 2025 | 11.96 | 12.07 | 11.96 | 12.04 | 12.04 | - | 281,359 |
Jul 10, 2025 | 12.07 | 12.09 | 12.02 | 12.04 | 12.04 | 0.08% | 414,899 |
Jul 9, 2025 | 12.00 | 12.06 | 11.96 | 12.03 | 12.03 | 0.50% | 547,606 |
Jul 8, 2025 | 12.00 | 12.01 | 11.95 | 11.97 | 11.97 | -0.25% | 1,091,587 |
Jul 7, 2025 | 11.97 | 12.00 | 11.95 | 12.00 | 12.00 | -0.25% | 657,851 |
Jul 3, 2025 | 12.03 | 12.04 | 11.96 | 12.03 | 12.03 | -0.50% | 676,366 |
Jul 2, 2025 | 12.12 | 12.17 | 12.01 | 12.09 | 12.09 | -0.17% | 601,951 |
Jul 1, 2025 | 12.06 | 12.12 | 12.05 | 12.11 | 12.11 | 0.17% | 397,416 |
Jun 30, 2025 | 12.09 | 12.14 | 12.03 | 12.09 | 12.09 | - | 746,809 |
Jun 27, 2025 | 12.01 | 12.09 | 12.00 | 12.09 | 12.09 | 0.17% | 3,167,464 |
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 |