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 )

4.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 20, 2024 4.140 4.320 4.140 4.200 237,603 +0.06(+1.45%)
May 17, 2024 4.000 4.140 3.990 4.140 648,575 +0.03(+0.73%)
May 16, 2024 4.200 4.200 4.030 4.110 227,365 -0.12(-2.84%)
May 15, 2024 3.900 4.230 3.900 4.230 142,270 +0.38(+9.87%)
May 14, 2024 3.600 3.870 3.600 3.850 410,743 +0.20(+5.48%)
May 13, 2024 3.650 3.650 3.590 3.650 265,313 +0.02(+0.55%)
May 10, 2024 3.520 3.720 3.460 3.630 120,784 +0.08(+2.25%)
May 09, 2024 3.600 3.700 3.400 3.550 647,208 -0.05(-1.39%)
May 08, 2024 3.550 3.770 3.520 3.600 179,421 -0.05(-1.37%)
May 07, 2024 3.490 3.700 3.400 3.650 1,763,333 +0.30(+8.96%)
May 06, 2024 2.900 3.590 2.470 3.350 2,213,826 +1.18(+54.38%)
May 03, 2024 2.190 2.200 2.030 2.170 9,454 -0.05(-2.25%)
May 02, 2024 2.220 2.220 2.220 2.220 100 -0.23(-9.39%)
Apr 29, 2024 2.450 36 -0.18(-6.84%)
Apr 26, 2024 2.630 2.630 2.453 2.630 6,643 +0.17(+6.91%)
Apr 25, 2024 2.460 2.460 2.460 2.460 617 +0.24(+10.81%)
Apr 23, 2024 2.220 0 +0.03(+1.37%)
Apr 22, 2024 2.370 2.370 2.190 2.190 59,934 -0.06(-2.67%)
Apr 19, 2024 2.250 2.260 2.250 2.250 15,510 -0.02(-0.88%)
Apr 18, 2024 2.280 2.280 2.125 2.270 3,355 +0.02(+0.89%)
Apr 17, 2024 2.160 2.250 2.160 2.250 1,886 -0.15(-6.25%)
Apr 15, 2024 2.400 0 +0.00(+0.00%)
Apr 12, 2024 2.400 2.400 2.370 2.400 11,959 +0.10(+4.35%)
Apr 10, 2024 2.300 0 -0.10(-4.17%)
Apr 09, 2024 2.350 2.400 2.350 2.400 2,803 +0.04(+1.69%)
Apr 08, 2024 2.400 2.400 2.360 2.360 33,856 -0.04(-1.67%)
Apr 05, 2024 2.400 2.400 2.250 2.400 22,109 -0.04(-1.64%)
Apr 04, 2024 2.450 2.640 2.430 2.440 15,011 +0.04(+1.67%)
Apr 03, 2024 2.300 2.400 2.300 2.400 968 +0.18(+8.11%)
Apr 02, 2024 2.180 2.300 2.180 2.220 448 +0.16(+7.77%)
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%)
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.