Get the Stockscreener App
9.71
3.29%
-0.32
Mac Copper Ltd Stock (MTAL) Price History
The historical daily chart and data for Mac Copper Ltd stock (MTAL), show that the latest closing stock price as of March 31, 2025, is $9.71.
- Mac Copper Ltd all-time high stock price is $15.26, occurred on May 28, 2024.
- The lowest Mac Copper Ltd stock price recorded was $0.00 on November 07, 2023. Since then, Mac Copper Ltd's stock price has risen over to $9.71 now.
- The 52-week high stock price for MTAL is $15.26, representing a 57.16% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for MTAL is $9.35, indicating a -3.71% decrease from the current share price, occurred on March 10, 2025.
The table below shows more information about MTAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 31, 2025 | $9.94 | $9.56 | $0.38 | 187,785.0 | -3.14% |
| Mar 28, 2025 | $10.29 | $10.01 | $0.29 | 313,060.0 | -1.96% |
| Mar 27, 2025 | $10.72 | $10.16 | $0.56 | 228,020.0 | -3.13% |
| Mar 26, 2025 | $10.88 | $10.50 | $0.38 | 314,499.0 | -0.09% |
| Mar 25, 2025 | $10.62 | $10.47 | $0.15 | 196,219.0 | +1.63% |
| Mar 24, 2025 | $10.90 | $10.32 | $0.585 | 353,454.0 | -2.71% |
| Mar 21, 2025 | $10.75 | $10.15 | $0.60 | 1,618,349.0 | -0.56% |
| Mar 20, 2025 | $10.87 | $10.68 | $0.19 | 345,165.0 | -1.47% |
| Mar 19, 2025 | $11.11 | $10.81 | $0.295 | 364,364.0 | +0.00% |
| Mar 18, 2025 | $11.03 | $10.75 | $0.28 | 270,459.0 | +1.39% |
| Mar 17, 2025 | $10.83 | $10.38 | $0.45 | 383,834.0 | +3.36% |
| Mar 14, 2025 | $10.60 | $10.19 | $0.41 | 528,157.0 | +4.10% |
| Mar 13, 2025 | $10.74 | $9.97 | $0.77 | 860,747.0 | -1.86% |
| Mar 12, 2025 | $10.46 | $10.12 | $0.34 | 292,523.0 | +0.99% |
| Mar 11, 2025 | $10.18 | $9.60 | $0.575 | 423,713.0 | +7.68% |
| Mar 10, 2025 | $9.84 | $9.35 | $0.485 | 639,986.0 | -1.78% |
| Mar 07, 2025 | $10.31 | $9.52 | $0.79 | 653,046.0 | -6.01% |
| Mar 06, 2025 | $10.73 | $10.09 | $0.64 | 492,593.0 | -4.43% |
| Mar 05, 2025 | $10.67 | $10.17 | $0.50 | 378,335.0 | +4.94% |
| Mar 04, 2025 | $10.18 | $10.07 | $0.11 | 94,060.0 | +2.02% |
| Mar 03, 2025 | $10.38 | $9.84 | $0.54 | 233,310.0 | -1.49% |
Mac Copper Ltd Stock (MTAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mac Copper Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mac Copper Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mac Copper Ltd Stock (MTAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $11.11 | $9.35 | $1.76 | 9,171,678.0 | -3.53% |
| Feb, 2025 | $11.60 | $9.93 | $1.67 | 4,051,804.0 | -2.42% |
| Jan, 2025 | $11.52 | $9.99 | $1.53 | 4,365,322.0 | -2.82% |
Mac Copper Ltd Stock (MTAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.35 | $10.32 | $3.03 | 3,921,148.0 | -17.09% |
| Nov, 2024 | $13.88 | $11.48 | $2.40 | 5,589,293.0 | +6.01% |
| Oct, 2024 | $14.31 | $11.86 | $2.46 | 6,781,409.0 | -13.50% |
| Sep, 2024 | $14.14 | $9.88 | $4.26 | 6,693,887.0 | +23.33% |
| Aug, 2024 | $12.95 | $10.39 | $2.56 | 3,513,282.0 | -12.95% |
| Jul, 2024 | $14.93 | $12.32 | $2.61 | 5,288,748.0 | -5.77% |
| Jun, 2024 | $14.90 | $11.58 | $3.32 | 12,070,681.0 | -7.81% |
| May, 2024 | $15.26 | $11.52 | $3.74 | 6,755,692.0 | +10.66% |
| Apr, 2024 | $14.11 | $12.60 | $1.51 | 6,957,407.0 | +4.44% |
| Mar, 2024 | $13.65 | $11.80 | $1.85 | 1,270,405.0 | +8.26% |
| Feb, 2024 | $13.06 | $11.20 | $1.86 | 304,336.0 | -8.69% |
| Jan, 2024 | $13.47 | $10.58 | $2.89 | 178,983.0 | +5.18% |
Mac Copper Ltd Stock (MTAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.36 | $9.75 | $2.61 | 385,392.0 | +21.18% |
| Nov, 2023 | $11.40 | $9.50 | $1.90 | 120,922.0 | -6.51% |
| Oct, 2023 | $12.20 | $9.95 | $2.25 | 173,644.0 | -8.93% |
| Sep, 2023 | $12.09 | $11.27 | $0.82 | 224,990.0 | +0.00% |
4.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):