Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Metals Acquisition Corp Cl A
(NY:
MTAL
)
14.85
+0.15 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
12.49
13.47
12.29
13.00
17,274
+0.50(+4.00%)
Jan 30, 2024
12.59
12.59
12.05
12.50
6,141
+0.01(+0.08%)
Jan 29, 2024
12.31
12.49
12.31
12.49
1,855
+0.03(+0.24%)
Jan 26, 2024
12.52
12.70
11.86
12.46
12,967
-0.01(-0.08%)
Jan 25, 2024
12.50
12.99
12.47
12.47
8,481
+0.00(+0.00%)
Jan 24, 2024
12.36
13.11
12.05
12.47
20,895
+0.32(+2.63%)
Jan 23, 2024
12.00
12.33
12.00
12.15
12,481
+0.16(+1.33%)
Jan 22, 2024
12.07
12.07
11.90
11.99
9,233
+0.19(+1.61%)
Jan 19, 2024
12.06
12.06
11.80
11.80
5,240
-0.20(-1.67%)
Jan 18, 2024
11.73
12.35
11.49
12.00
15,883
+0.55(+4.80%)
Jan 17, 2024
11.40
11.50
11.20
11.45
14,164
+0.06(+0.53%)
Jan 16, 2024
11.36
11.40
11.25
11.39
3,190
+0.19(+1.70%)
Jan 12, 2024
11.18
11.25
11.00
11.20
5,719
+0.13(+1.17%)
Jan 11, 2024
10.67
11.15
10.65
11.07
10,777
-0.11(-0.98%)
Jan 10, 2024
10.83
11.18
10.75
11.18
8,366
+0.60(+5.67%)
Jan 09, 2024
11.02
11.24
10.58
10.58
1,537
-0.42(-3.82%)
Jan 05, 2024
11.00
346
-0.15(-1.35%)
Jan 04, 2024
11.53
11.53
10.58
11.15
6,594
-0.20(-1.76%)
Jan 03, 2024
11.41
11.70
11.00
11.35
3,883
-0.40(-3.40%)
Jan 02, 2024
12.45
12.45
11.46
11.75
10,888
-0.61(-4.94%)
Dec 29, 2023
11.47
12.36
11.19
12.36
56,985
+1.21(+10.85%)
Dec 28, 2023
11.10
11.15
11.00
11.15
17,135
-0.05(-0.45%)
Dec 27, 2023
11.00
11.20
11.00
11.20
29,379
+0.00(+0.00%)
Dec 26, 2023
10.94
11.20
10.80
11.20
14,491
+0.26(+2.38%)
Dec 22, 2023
10.85
10.94
10.71
10.94
8,175
+0.08(+0.74%)
Dec 21, 2023
10.60
10.91
10.60
10.86
11,853
+0.06(+0.56%)
Dec 20, 2023
10.45
10.80
10.33
10.80
1,020
+0.30(+2.86%)
Dec 19, 2023
10.84
10.84
10.44
10.50
8,303
-0.70(-6.25%)
Dec 18, 2023
11.28
11.28
10.42
11.20
2,759
+0.33(+3.04%)
Dec 15, 2023
10.00
10.87
9.963
10.87
38,738
+0.88(+8.81%)
Dec 14, 2023
10.00
10.00
9.770
9.990
45,329
+0.00(+0.00%)
Dec 13, 2023
9.780
10.00
9.780
9.990
32,662
-0.04(-0.40%)
Dec 12, 2023
10.32
10.32
9.970
10.03
11,345
+0.03(+0.30%)
Dec 11, 2023
9.750
10.00
9.750
10.00
33,545
+0.10(+1.01%)
Dec 08, 2023
9.990
9.990
9.800
9.900
17,411
+0.00(+0.00%)
Dec 07, 2023
10.00
10.00
9.750
9.900
3,540
-0.10(-1.00%)
Dec 06, 2023
10.00
10.30
9.800
10.00
19,539
-0.19(-1.86%)
Dec 05, 2023
10.19
10.81
9.910
10.19
10,750
-0.11(-1.07%)
Dec 04, 2023
10.50
10.95
9.880
10.30
11,651
+0.01(+0.10%)
Dec 01, 2023
10.29
10.29
9.860
10.29
10,807
+0.09(+0.88%)
Nov 30, 2023
9.640
10.20
9.600
10.20
12,234
+0.20(+2.00%)
Nov 29, 2023
9.500
10.28
9.500
10.00
3,956
+0.00(+0.00%)
Nov 28, 2023
9.920
10.00
9.920
10.00
773
+0.40(+4.17%)
Nov 27, 2023
9.750
10.08
9.600
9.600
9,614
-0.31(-3.13%)
Nov 24, 2023
10.00
10.00
9.902
9.910
1,827
-0.09(-0.90%)
Nov 22, 2023
10.20
10.49
9.960
10.00
16,235
-0.36(-3.51%)
Nov 21, 2023
10.49
10.49
10.36
10.36
805
+0.28(+2.82%)
Nov 20, 2023
10.40
10.49
10.08
10.08
7,740
+0.18(+1.82%)
Nov 17, 2023
10.80
10.80
9.900
9.900
2,060
+0.05(+0.51%)
Nov 16, 2023
10.00
10.88
9.850
9.850
4,177
+0.07(+0.72%)
Nov 15, 2023
10.50
10.62
9.780
9.780
20,126
-0.72(-6.86%)
Nov 14, 2023
10.50
10.62
10.50
10.50
6,130
+0.14(+1.35%)
Nov 13, 2023
10.36
10.50
10.31
10.36
7,799
-0.04(-0.39%)
Nov 10, 2023
10.41
10.41
10.40
10.40
1,544
-0.12(-1.10%)
Nov 09, 2023
10.52
10.52
10.52
10.52
651
-0.08(-0.79%)
Nov 08, 2023
10.96
10.96
10.60
10.60
501
+0.00(+0.00%)
Nov 06, 2023
10.60
127
-0.50(-4.50%)
Nov 03, 2023
11.00
11.40
10.85
11.10
9,709
+0.15(+1.42%)
Nov 02, 2023
10.90
10.95
10.90
10.95
426
+0.04(+0.32%)
Nov 01, 2023
10.91
10.91
10.91
10.91
136
+0.00(+0.00%)
Oct 31, 2023
10.91
10.91
10.91
10.91
339
+0.04(+0.37%)
Oct 30, 2023
10.85
10.87
10.85
10.87
311
-0.11(-0.96%)
Oct 27, 2023
10.91
11.40
10.78
10.97
3,397
+0.11(+0.97%)
Oct 26, 2023
11.20
11.78
9.980
10.87
31,615
-0.13(-1.18%)
Oct 25, 2023
11.50
11.50
10.80
11.00
31,287
-0.28(-2.48%)
Oct 24, 2023
11.79
11.79
11.28
11.28
239
-0.24(-2.08%)
Oct 23, 2023
11.43
11.99
11.43
11.52
5,854
-0.38(-3.19%)
Oct 19, 2023
11.90
49
+0.15(+1.28%)
Oct 18, 2023
11.40
11.75
11.40
11.75
2,522
+0.41(+3.63%)
Oct 17, 2023
11.34
11.34
11.34
11.34
361
-0.15(-1.32%)
Oct 16, 2023
11.30
11.49
11.30
11.49
224
+0.03(+0.27%)
Oct 13, 2023
11.97
12.00
11.13
11.46
6,720
+0.53(+4.85%)
Oct 12, 2023
11.87
11.87
10.93
10.93
569
-1.03(-8.61%)
Oct 11, 2023
11.95
12.20
11.70
11.96
47,475
-0.04(-0.33%)
Oct 10, 2023
10.61
12.00
10.61
12.00
1,695
+0.82(+7.33%)
Oct 06, 2023
11.18
10
-0.31(-2.70%)
Oct 05, 2023
11.50
11.50
11.05
11.49
2,315
-0.21(-1.79%)
Oct 04, 2023
12.00
12.00
11.70
11.70
16,818
-0.30(-2.50%)
Oct 03, 2023
11.71
12.00
11.71
12.00
12,764
+0.01(+0.08%)
Oct 02, 2023
12.00
12.00
11.71
11.99
2,575
+0.01(+0.08%)
Sep 29, 2023
11.84
11.98
11.84
11.98
1,369
-0.02(-0.17%)
Sep 28, 2023
11.71
12.00
11.71
12.00
11,345
+0.28(+2.39%)
Sep 27, 2023
12.00
12.00
11.71
11.72
3,811
-0.28(-2.33%)
Sep 26, 2023
11.80
12.00
11.63
12.00
10,307
+0.29(+2.48%)
Sep 25, 2023
11.71
11.71
11.71
11.71
228
+0.12(+1.06%)
Sep 22, 2023
11.75
11.75
11.59
11.59
394
-0.06(-0.49%)
Sep 21, 2023
11.64
11.64
11.64
11.64
508
-0.04(-0.30%)
Sep 20, 2023
11.68
11.68
11.68
11.68
503
-0.02(-0.17%)
Sep 19, 2023
11.68
11.87
11.27
11.70
5,899
+0.00(+0.00%)
Sep 18, 2023
12.00
12.09
11.70
11.70
37,944
-0.30(-2.50%)
Sep 15, 2023
11.74
12.00
11.48
12.00
22,028
+0.30(+2.56%)
Sep 14, 2023
11.98
11.98
11.62
11.70
64,033
-0.29(-2.42%)
Sep 13, 2023
11.71
11.99
11.34
11.99
5,951
+0.45(+3.90%)
Sep 12, 2023
12.00
12.00
11.37
11.54
10,610
-0.26(-2.20%)
Sep 11, 2023
11.79
12.00
11.64
11.80
26,184
-0.10(-0.84%)
Sep 08, 2023
11.90
11.90
11.27
11.90
23,880
+0.05(+0.46%)
Sep 07, 2023
11.90
11.98
11.82
11.85
16,139
-0.05(-0.46%)
Sep 06, 2023
11.90
12.08
11.76
11.90
23,773
+0.05(+0.42%)
Sep 05, 2023
11.77
11.85
11.46
11.85
7,372
+0.10(+0.85%)
Sep 01, 2023
11.90
11.90
11.60
11.75
11,028
-0.11(-0.93%)
Aug 31, 2023
11.56
11.94
11.44
11.86
158,696
+0.69(+6.20%)
Aug 30, 2023
11.14
11.24
11.14
11.17
593
-0.30(-2.63%)
Aug 29, 2023
11.23
11.53
11.23
11.47
5,032
+0.20(+1.77%)
Aug 28, 2023
12.88
12.88
11.27
11.27
19,928
-0.48(-4.09%)
Aug 25, 2023
12.05
12.24
11.50
11.75
9,738
+0.02(+0.17%)
Aug 24, 2023
11.73
11.73
11.73
11.73
105
-0.25(-2.09%)
Aug 23, 2023
11.53
11.98
11.53
11.98
3,577
-0.01(-0.08%)
Aug 22, 2023
11.25
12.00
11.25
11.99
3,430
+0.74(+6.58%)
Aug 21, 2023
11.85
12.04
11.25
11.25
16,473
-0.75(-6.25%)
Aug 18, 2023
11.72
12.67
11.60
12.00
29,142
+0.50(+4.35%)
Aug 17, 2023
11.35
11.50
11.25
11.50
5,047
+0.25(+2.22%)
Aug 16, 2023
11.14
11.25
11.14
11.25
4,083
+0.02(+0.18%)
Aug 15, 2023
11.30
11.30
11.15
11.23
4,993
-0.01(-0.09%)
Aug 14, 2023
11.12
11.24
11.12
11.24
853
+0.01(+0.09%)
Aug 11, 2023
11.16
11.24
11.05
11.23
1,389
+0.17(+1.54%)
Aug 10, 2023
11.06
11.06
11.06
11.06
317
-0.06(-0.52%)
Aug 09, 2023
11.09
11.12
11.08
11.12
599
-0.29(-2.56%)
Aug 08, 2023
11.09
11.44
11.08
11.41
950
+0.02(+0.18%)
Aug 07, 2023
11.57
11.57
11.26
11.39
6,454
-0.33(-2.82%)
Aug 04, 2023
12.04
12.15
11.72
11.72
4,276
-0.39(-3.22%)
Aug 03, 2023
12.71
12.71
11.96
12.11
9,479
-0.32(-2.57%)
Aug 02, 2023
12.00
13.10
11.56
12.43
38,453
+0.46(+3.84%)
Aug 01, 2023
10.20
11.98
10.20
11.97
27,634
+1.64(+15.88%)
Jul 31, 2023
10.09
10.35
10.08
10.33
2,725
+0.28(+2.79%)
Jul 28, 2023
10.05
10.06
10.02
10.05
16,912
+0.00(+0.00%)
Jul 27, 2023
10.14
10.28
10.00
10.05
1,488
-0.22(-2.14%)
Jul 26, 2023
10.05
10.27
10.00
10.27
1,102
+0.34(+3.42%)
Jul 25, 2023
10.15
10.19
9.530
9.930
87,701
-0.07(-0.70%)
Jul 24, 2023
9.890
10.22
9.890
10.00
11,682
+0.02(+0.20%)
Jul 21, 2023
9.910
10.32
9.876
9.980
32,027
-0.02(-0.20%)
Jul 20, 2023
10.01
10.01
9.760
10.00
18,432
+0.05(+0.50%)
Jul 19, 2023
10.05
10.75
9.920
9.950
53,207
-0.22(-2.16%)
Jul 18, 2023
10.40
10.72
9.815
10.17
50,354
-0.28(-2.68%)
Jul 17, 2023
10.32
10.53
10.30
10.45
2,817
-0.05(-0.48%)
Jul 14, 2023
10.47
10.60
10.10
10.50
28,222
+0.05(+0.48%)
Jul 13, 2023
10.09
10.74
10.03
10.45
79,430
+0.36(+3.57%)
Jul 12, 2023
10.12
10.12
9.950
10.09
15,332
+0.05(+0.50%)
Jul 11, 2023
10.09
10.10
9.670
10.04
70,763
-0.06(-0.59%)
Jul 10, 2023
9.460
10.20
9.300
10.10
75,468
+0.50(+5.21%)
Jul 07, 2023
9.500
9.770
9.150
9.600
27,864
+0.10(+1.05%)
Jul 06, 2023
9.810
9.990
9.465
9.500
99,914
-0.35(-3.55%)
Jul 05, 2023
10.00
10.19
9.760
9.850
23,952
-0.30(-2.96%)
Jul 03, 2023
10.17
10.75
9.790
10.15
48,288
-0.15(-1.46%)
Jun 30, 2023
10.30
10.68
10.20
10.30
43,448
-0.10(-0.96%)
Jun 29, 2023
10.50
10.50
10.23
10.40
33,994
+0.03(+0.29%)
Jun 28, 2023
10.14
10.47
9.758
10.37
76,676
+0.14(+1.39%)
Jun 27, 2023
10.35
10.55
10.16
10.23
50,929
-0.08(-0.80%)
Jun 26, 2023
10.17
10.36
9.800
10.31
33,238
+0.17(+1.68%)
Jun 23, 2023
9.670
10.36
9.670
10.14
45,702
+0.23(+2.32%)
Jun 22, 2023
9.770
10.00
9.620
9.910
28,347
+0.06(+0.61%)
Jun 21, 2023
9.100
10.00
9.100
9.850
71,589
+0.46(+4.90%)
Jun 20, 2023
9.500
9.500
9.300
9.390
11,177
-0.21(-2.19%)
Jun 16, 2023
10.25
10.57
9.080
9.600
92,743
-0.89(-8.48%)
Jun 15, 2023
10.33
10.50
10.21
10.49
82,391
+0.04(+0.38%)
Jun 14, 2023
10.23
10.96
10.23
10.45
59,863
+0.01(+0.10%)
Jun 13, 2023
10.55
12.19
10.21
10.44
284,850
+0.40(+3.98%)
Jun 12, 2023
10.11
10.25
9.900
10.04
39,991
-0.38(-3.65%)
Jun 09, 2023
10.32
10.50
10.32
10.42
245,709
+0.07(+0.68%)
Jun 08, 2023
10.30
10.50
10.25
10.35
20,096
-0.05(-0.48%)
Jun 07, 2023
10.88
10.88
10.30
10.40
27,139
+0.36(+3.59%)
Jun 06, 2023
10.30
10.33
9.600
10.04
67,547
-0.41(-3.92%)
Jun 05, 2023
11.15
11.74
10.10
10.45
48,609
-0.94(-8.25%)
Jun 02, 2023
10.69
11.39
10.14
11.39
31,975
+1.09(+10.58%)
Jun 01, 2023
9.870
10.55
8.490
10.30
132,274
+0.15(+1.48%)
May 31, 2023
10.10
10.32
9.930
10.15
72,681
-0.15(-1.50%)
May 30, 2023
10.30
10.32
10.30
10.30
194,308
-0.01(-0.05%)
May 26, 2023
10.32
10.32
10.30
10.31
984,636
+0.00(+0.00%)
May 25, 2023
10.32
10.32
10.31
10.31
10,443
-0.01(-0.10%)
May 24, 2023
10.34
10.34
10.30
10.32
43,591
+0.01(+0.10%)
May 23, 2023
10.34
10.34
10.31
10.31
13,880
+0.00(+0.00%)
May 22, 2023
10.31
10.32
10.31
10.31
79,228
-0.01(-0.10%)
May 19, 2023
10.39
10.39
10.32
10.32
1,127
+0.00(+0.00%)
May 18, 2023
10.38
10.38
10.31
10.32
2,422
+0.00(+0.00%)
May 17, 2023
10.37
10.37
10.30
10.32
20,335
+0.03(+0.29%)
May 16, 2023
10.51
10.78
10.29
10.29
32,696
+0.00(+0.00%)
May 15, 2023
10.33
10.33
10.28
10.29
258,895
+0.00(+0.05%)
May 12, 2023
10.35
10.35
10.28
10.29
280,585
+0.02(+0.15%)
May 11, 2023
10.27
10.29
10.27
10.27
110,598
+0.00(+0.00%)
May 10, 2023
10.26
10.28
10.26
10.27
574
+0.00(+0.00%)
May 09, 2023
10.27
10.27
10.27
10.27
836
-0.01(-0.10%)
May 08, 2023
10.28
10.28
10.28
10.28
601
+0.03(+0.29%)
May 05, 2023
10.25
10.25
10.25
10.25
102
+0.00(+0.00%)
May 03, 2023
10.25
5
-0.03(-0.29%)
May 01, 2023
10.28
2
+0.01(+0.10%)
Apr 28, 2023
10.25
10.27
10.25
10.27
1,493
+0.04(+0.34%)
Apr 27, 2023
10.27
10.27
10.23
10.23
80,234
-0.04(-0.34%)
Apr 26, 2023
10.27
10.27
10.27
10.27
100
+0.03(+0.29%)
Apr 25, 2023
10.23
10.25
10.23
10.24
26,637
-0.01(-0.10%)
Apr 24, 2023
10.23
10.25
10.23
10.25
260
-0.01(-0.10%)
Apr 21, 2023
10.24
10.27
10.23
10.26
20,091
+0.00(+0.00%)
Apr 20, 2023
10.28
10.28
10.25
10.26
192,568
+0.01(+0.10%)
Apr 19, 2023
10.26
10.26
10.25
10.25
11,318
-0.03(-0.29%)
Apr 18, 2023
10.28
10.28
10.27
10.28
51,637
+0.00(+0.00%)
Apr 17, 2023
10.21
10.28
10.21
10.28
53,811
+0.05(+0.49%)
Apr 12, 2023
10.23
12
+0.01(+0.10%)
Apr 11, 2023
10.22
10.22
10.22
10.22
148,287
+0.00(+0.00%)
Apr 10, 2023
10.22
10.22
10.22
10.22
64,245
+0.00(+0.00%)
Apr 06, 2023
10.22
10.22
10.22
10.22
484,129
+0.00(+0.00%)
Apr 05, 2023
10.23
10.23
10.22
10.22
206,942
+0.00(+0.00%)
Apr 04, 2023
10.22
10.22
10.22
10.22
17,747
+0.32(+3.23%)
Apr 03, 2023
10.22
10.22
9.900
9.900
4,187
-0.32(-3.13%)
Mar 31, 2023
10.22
10.22
10.22
10.22
45,478
+0.00(+0.00%)
Mar 30, 2023
10.22
10.26
10.22
10.22
185,965
+0.00(+0.00%)
Mar 29, 2023
10.30
10.30
10.22
10.22
5,611
+0.00(+0.00%)
Mar 28, 2023
10.22
10.22
10.21
10.22
543,131
+0.00(+0.00%)
Mar 27, 2023
10.21
10.22
10.21
10.22
52,820
+0.01(+0.10%)
Mar 24, 2023
10.22
10.22
10.21
10.21
2,954
-0.00(-0.05%)
Mar 23, 2023
10.21
10.22
10.20
10.21
185,228
+0.02(+0.15%)
Mar 22, 2023
10.21
10.21
10.19
10.20
1,539
+0.00(+0.00%)
Mar 21, 2023
10.19
10.21
10.19
10.20
283,528
+0.01(+0.10%)
Mar 20, 2023
10.19
10.21
10.19
10.19
136,400
+0.00(+0.00%)
Mar 17, 2023
10.18
10.20
10.18
10.19
23,515
+0.01(+0.10%)
Mar 16, 2023
10.18
10.18
10.18
10.18
275,192
+0.00(+0.00%)
Mar 15, 2023
10.20
10.20
10.17
10.18
607,206
+0.01(+0.10%)
Mar 14, 2023
10.16
10.18
10.16
10.17
7,852
+0.00(+0.00%)
Mar 13, 2023
10.17
10.17
10.17
10.17
109
-0.01(-0.10%)
Mar 09, 2023
10.18
18
+0.00(+0.00%)
Mar 08, 2023
10.18
10.18
10.17
10.18
710
+0.02(+0.20%)
Mar 06, 2023
10.16
13
+0.01(+0.10%)
Mar 03, 2023
10.18
10.18
10.14
10.15
3,259
-0.01(-0.10%)
Mar 02, 2023
10.17
10.17
10.16
10.16
305
+0.00(+0.00%)
Mar 01, 2023
10.11
10.17
10.11
10.16
8,214
+0.02(+0.20%)
Feb 28, 2023
10.14
10.15
10.14
10.14
410
+0.00(+0.00%)
Feb 27, 2023
10.23
10.23
10.14
10.14
3,431
+0.00(+0.00%)
Feb 24, 2023
10.12
10.14
10.12
10.14
75,795
+0.01(+0.10%)
Feb 23, 2023
10.13
10.13
10.13
10.13
661
+0.01(+0.10%)
Feb 22, 2023
10.11
10.12
10.11
10.12
7,507
+0.04(+0.40%)
Feb 21, 2023
10.15
10.15
10.08
10.08
11,295
-0.05(-0.49%)
Feb 17, 2023
10.13
10.14
10.13
10.13
4,714
-0.01(-0.10%)
Feb 16, 2023
10.14
10.15
10.14
10.14
3,569
-0.01(-0.07%)
Feb 15, 2023
10.13
10.15
10.13
10.15
3,997
-0.05(-0.52%)
Feb 14, 2023
10.20
10.20
10.20
10.20
111
+0.08(+0.79%)
Feb 13, 2023
10.13
10.14
10.12
10.12
10,844
+0.00(+0.00%)
Feb 07, 2023
10.12
2
+0.01(+0.15%)
Feb 06, 2023
10.11
10.11
10.11
10.11
258
+0.01(+0.05%)
Feb 03, 2023
10.10
10.11
10.10
10.10
7,481
+0.00(+0.00%)
Feb 02, 2023
10.13
10.13
10.10
10.10
30,195
-0.01(-0.05%)
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
.