MAC Copper Limited Ordinary Shares (MTAL)
12.21
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 2:22 PM EDT
Historical Prices For MAC Copper Limited Ordinary Shares (MTAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/10/2025 | 12.21 | 0.00 | 12.21 | 12.21 | 0 | 12.21 |
| 10/09/2025 | 12.23 | 12.23 | 12.21 | 12.21 | 808,969 | 12.21 |
| 10/08/2025 | 12.22 | 12.23 | 12.21 | 12.21 | 1,749,561 | 12.21 |
| 10/07/2025 | 12.20 | 12.22 | 12.20 | 12.21 | 671,973 | 12.21 |
| 10/06/2025 | 12.22 | 12.22 | 12.20 | 12.21 | 1,293,383 | 12.21 |
| 10/03/2025 | 12.23 | 12.23 | 12.21 | 12.21 | 705,742 | 12.21 |
| 10/02/2025 | 12.21 | 12.22 | 12.20 | 12.20 | 1,218,413 | 12.20 |
| 10/01/2025 | 12.22 | 12.23 | 12.21 | 12.22 | 357,937 | 12.22 |
| 9/30/2025 | 12.21 | 12.23 | 12.19 | 12.21 | 701,531 | 12.21 |
| 9/29/2025 | 12.20 | 12.21 | 12.19 | 12.21 | 400,051 | 12.21 |
| 9/26/2025 | 12.20 | 12.21 | 12.19 | 12.20 | 692,773 | 12.20 |
| 9/25/2025 | 12.20 | 12.21 | 12.19 | 12.21 | 456,190 | 12.21 |
| 9/24/2025 | 12.19 | 12.21 | 12.19 | 12.20 | 873,445 | 12.20 |
| 9/23/2025 | 12.20 | 12.21 | 12.20 | 12.20 | 359,593 | 12.20 |
| 9/22/2025 | 12.22 | 12.22 | 12.20 | 12.21 | 1,388,945 | 12.21 |
| 9/19/2025 | 12.21 | 12.22 | 12.20 | 12.21 | 2,051,403 | 12.21 |
| 9/18/2025 | 12.20 | 12.23 | 12.20 | 12.21 | 660,011 | 12.21 |
| 9/17/2025 | 12.20 | 12.22 | 12.20 | 12.20 | 1,155,684 | 12.20 |
| 9/16/2025 | 12.19 | 12.21 | 12.19 | 12.21 | 4,558,229 | 12.21 |
| 9/15/2025 | 12.19 | 12.21 | 12.18 | 12.20 | 1,999,839 | 12.20 |
| 9/12/2025 | 12.19 | 12.21 | 12.18 | 12.18 | 368,247 | 12.18 |
| 9/11/2025 | 12.18 | 12.21 | 12.18 | 12.21 | 385,078 | 12.21 |
| 9/10/2025 | 12.18 | 12.19 | 12.18 | 12.18 | 934,323 | 12.18 |
| 9/09/2025 | 12.19 | 12.20 | 12.16 | 12.17 | 887,960 | 12.17 |
| 9/08/2025 | 12.17 | 12.19 | 12.15 | 12.19 | 2,872,032 | 12.19 |
| 9/05/2025 | 12.16 | 12.16 | 12.15 | 12.16 | 543,876 | 12.16 |
| 9/04/2025 | 12.14 | 12.16 | 12.14 | 12.16 | 525,063 | 12.16 |
| 9/03/2025 | 12.13 | 12.16 | 12.13 | 12.15 | 1,721,769 | 12.15 |
| 9/02/2025 | 12.13 | 12.15 | 12.13 | 12.13 | 2,645,542 | 12.13 |
| 8/29/2025 | 12.15 | 12.15 | 12.12 | 12.14 | 1,098,742 | 12.14 |
| 8/28/2025 | 12.15 | 12.15 | 12.13 | 12.14 | 1,545,987 | 12.14 |
| 8/27/2025 | 12.13 | 12.15 | 12.13 | 12.15 | 438,326 | 12.15 |
| 8/26/2025 | 12.12 | 12.15 | 12.12 | 12.13 | 821,501 | 12.13 |
| 8/25/2025 | 12.11 | 12.14 | 12.11 | 12.12 | 899,862 | 12.12 |
| 8/22/2025 | 12.14 | 12.14 | 12.10 | 12.11 | 2,919,120 | 12.11 |
| 8/21/2025 | 12.14 | 12.15 | 12.12 | 12.13 | 1,098,602 | 12.13 |
| 8/20/2025 | 12.12 | 12.14 | 12.12 | 12.13 | 461,671 | 12.13 |
| 8/19/2025 | 12.12 | 12.14 | 12.12 | 12.13 | 664,276 | 12.13 |
| 8/18/2025 | 12.16 | 12.16 | 12.11 | 12.12 | 1,033,511 | 12.12 |
| 8/15/2025 | 12.10 | 12.12 | 12.10 | 12.12 | 920,299 | 12.12 |
| 8/14/2025 | 12.11 | 12.12 | 12.10 | 12.11 | 837,470 | 12.11 |
| 8/13/2025 | 12.13 | 12.13 | 12.10 | 12.12 | 1,603,181 | 12.12 |
| 8/12/2025 | 12.09 | 12.13 | 12.08 | 12.12 | 482,165 | 12.12 |
| 8/11/2025 | 12.08 | 12.09 | 12.07 | 12.09 | 448,227 | 12.09 |
| 8/08/2025 | 12.09 | 12.10 | 12.07 | 12.08 | 342,747 | 12.08 |
| 8/07/2025 | 12.10 | 12.10 | 12.06 | 12.07 | 563,800 | 12.07 |
| 8/06/2025 | 12.07 | 12.09 | 12.06 | 12.08 | 785,084 | 12.08 |
| 8/05/2025 | 12.05 | 12.08 | 12.05 | 12.07 | 1,946,458 | 12.07 |
| 8/04/2025 | 12.05 | 12.08 | 12.04 | 12.07 | 1,667,577 | 12.07 |
| 8/01/2025 | 12.02 | 12.07 | 12.02 | 12.06 | 922,172 | 12.06 |
| 7/31/2025 | 12.06 | 12.07 | 12.02 | 12.03 | 1,965,680 | 12.03 |
| 7/30/2025 | 12.06 | 12.09 | 12.03 | 12.07 | 837,898 | 12.07 |
| 7/29/2025 | 12.12 | 12.12 | 12.06 | 12.07 | 527,778 | 12.07 |
| 7/28/2025 | 12.07 | 12.11 | 12.06 | 12.06 | 557,218 | 12.06 |
| 7/25/2025 | 12.10 | 12.11 | 12.05 | 12.07 | 654,782 | 12.07 |
| 7/24/2025 | 12.10 | 12.16 | 12.10 | 12.11 | 293,097 | 12.11 |