Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Acquisition Corp WT [Mtal/W] (NY: MTA-WS )

4.330 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 26, 2024 2.060 0 -0.01(-0.48%)
Mar 25, 2024 2.100 2.170 2.070 2.070 4,168 -0.01(-0.48%)
Mar 22, 2024 2.200 2.430 2.040 2.080 56,588 -0.35(-14.40%)
Mar 21, 2024 2.440 2.440 2.430 2.430 1,727 +0.16(+7.05%)
Mar 20, 2024 2.420 2.500 2.270 2.270 46,904 -0.08(-3.40%)
Mar 19, 2024 2.150 2.440 2.060 2.350 40,720 +0.10(+4.44%)
Mar 18, 2024 2.200 2.260 2.200 2.250 10,150 +0.10(+4.65%)
Mar 15, 2024 2.150 2.250 2.060 2.150 85,178 +0.15(+7.50%)
Mar 14, 2024 2.000 2.060 1.950 2.000 87,359 +0.05(+2.56%)
Mar 13, 2024 1.950 2.030 1.950 1.950 81,709 +0.05(+2.63%)
Mar 12, 2024 1.900 1.900 1.900 1.900 133 +0.02(+1.06%)
Mar 11, 2024 2.050 2.050 1.840 1.880 25,979 -0.20(-9.62%)
Mar 08, 2024 2.100 2.100 2.080 2.080 445 +0.01(+0.48%)
Mar 07, 2024 1.850 2.070 1.850 2.070 20,289 +0.35(+20.35%)
Mar 06, 2024 1.750 1.750 1.660 1.720 44,643 -0.12(-6.52%)
Mar 05, 2024 1.950 1.950 1.840 1.840 20,336 -0.11(-5.64%)
Mar 04, 2024 1.900 1.950 1.900 1.950 14,898 +0.20(+11.43%)
Mar 01, 2024 1.800 1.825 1.740 1.750 53,061 -0.05(-2.78%)
Feb 29, 2024 1.800 1.800 1.800 1.800 10,756 +0.02(+1.12%)
Feb 28, 2024 2.000 2.000 1.780 1.780 1,276 -0.37(-17.21%)
Feb 27, 2024 1.850 2.150 1.850 2.150 3,860 +0.30(+16.22%)
Feb 26, 2024 1.900 1.900 1.720 1.850 2,900 -0.05(-2.64%)
Feb 23, 2024 1.850 1.950 1.850 1.900 16,647 +0.02(+1.06%)
Feb 22, 2024 1.840 1.960 1.840 1.880 16,759 -0.08(-4.08%)
Feb 21, 2024 1.990 1.990 1.960 1.960 1,218 +0.03(+1.55%)
Feb 20, 2024 2.050 2.160 1.930 1.930 19,223 +0.03(+1.58%)
Feb 16, 2024 1.900 1.900 1.900 1.900 232 -0.05(-2.56%)
Feb 15, 2024 1.950 1.950 1.930 1.950 4,737 -0.01(-0.51%)
Feb 14, 2024 2.000 2.000 1.960 1.960 13,267 -0.13(-6.22%)
Feb 13, 2024 2.052 2.090 2.052 2.090 535 +0.00(+0.00%)
Feb 09, 2024 2.090 4 -0.19(-8.33%)
Feb 08, 2024 2.350 2.350 2.280 2.280 4,842 -0.05(-2.15%)
Feb 07, 2024 2.184 2.330 2.184 2.330 331 +0.04(+1.75%)
Feb 06, 2024 2.300 2.300 2.290 2.290 7,619 -0.11(-4.58%)
Feb 05, 2024 2.600 2.600 2.300 2.400 21,361 -0.05(-2.04%)
Feb 01, 2024 2.450 0 -0.05(-2.00%)
Jan 30, 2024 2.500 0 +0.10(+4.17%)
Jan 29, 2024 2.400 2.400 2.400 2.400 109 +0.15(+6.67%)
Jan 26, 2024 2.250 2.250 2.250 2.250 1,222 -0.06(-2.60%)
Jan 25, 2024 2.250 2.310 2.250 2.310 1,595 +0.11(+5.00%)
Jan 24, 2024 2.110 2.250 1.960 2.200 37,496 +0.23(+11.68%)
Jan 23, 2024 2.000 2.101 1.970 1.970 53,410 +0.02(+1.03%)
Jan 22, 2024 1.950 1.950 1.950 1.950 1,010 -0.09(-4.52%)
Jan 19, 2024 2.000 2.042 1.900 2.042 2,203 +0.04(+2.12%)
Jan 18, 2024 1.940 2.000 1.940 2.000 11,366 +0.15(+8.10%)
Jan 17, 2024 1.850 1.850 1.850 1.850 521 +0.04(+2.22%)
Jan 16, 2024 1.800 1.810 1.810 1.810 247 +0.01(+0.56%)
Jan 12, 2024 1.770 1.800 1.768 1.800 691 +0.03(+1.69%)
Jan 11, 2024 1.830 1.950 1.770 1.770 878 -0.15(-7.81%)
Jan 10, 2024 1.750 1.920 1.750 1.920 4,968 +0.09(+4.92%)
Jan 09, 2024 1.830 1.830 1.830 1.830 109 -0.02(-1.08%)
Jan 08, 2024 1.850 1.850 1.850 1.850 225 +0.01(+0.54%)
Jan 05, 2024 1.840 1.840 1.840 1.840 335 -0.01(-0.54%)
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.