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 (%)
Jun 04, 2024 4.330 0 -0.06(-1.37%)
Jun 03, 2024 4.470 4.480 4.340 4.390 197,299 -0.11(-2.44%)
May 31, 2024 4.440 4.550 4.440 4.500 68,757 +0.09(+2.04%)
May 30, 2024 4.480 4.500 4.400 4.410 28,163 -0.12(-2.65%)
May 29, 2024 4.550 4.550 4.480 4.530 42,601 -0.03(-0.66%)
May 28, 2024 4.200 4.690 4.200 4.560 127,088 +0.36(+8.57%)
May 24, 2024 4.100 4.240 4.030 4.200 71,686 +0.06(+1.45%)
May 23, 2024 4.040 4.140 3.930 4.140 16,712 +0.14(+3.50%)
May 22, 2024 4.050 4.190 3.980 4.000 56,131 -0.13(-3.15%)
May 21, 2024 4.350 4.350 3.960 4.130 217,346 -0.07(-1.67%)
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%)
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.