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
)
14.26
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
May 31, 2022
9.920
9.920
9.790
9.920
104,738
+0.04(+0.40%)
May 27, 2022
9.850
9.880
9.850
9.880
2,928
+0.03(+0.30%)
May 26, 2022
9.850
9.850
9.850
9.850
5,210
+0.01(+0.10%)
May 25, 2022
9.830
9.850
9.810
9.840
4,651
+0.02(+0.20%)
May 24, 2022
9.770
9.820
9.770
9.820
603
-0.03(-0.30%)
May 23, 2022
9.850
9.850
9.850
9.850
632
+0.04(+0.41%)
May 20, 2022
9.800
9.810
9.800
9.810
5,721
+0.01(+0.10%)
May 19, 2022
9.780
9.800
9.780
9.800
1,679
-0.02(-0.20%)
May 18, 2022
9.650
9.820
9.650
9.820
57,538
+0.05(+0.51%)
May 17, 2022
9.750
9.770
9.750
9.770
37,930
+0.02(+0.21%)
May 16, 2022
9.740
9.750
9.740
9.750
7,187
+0.00(+0.00%)
May 13, 2022
9.710
9.760
9.710
9.750
20,126
+0.01(+0.10%)
May 12, 2022
9.700
9.740
9.700
9.740
34,645
+0.04(+0.41%)
May 11, 2022
9.810
9.810
9.700
9.700
1,236,987
-0.09(-0.92%)
May 10, 2022
9.890
9.890
9.780
9.790
314,924
-0.13(-1.31%)
May 09, 2022
9.960
9.960
9.900
9.920
16,555
-0.03(-0.30%)
May 06, 2022
9.980
9.980
9.950
9.950
7,528
-0.02(-0.20%)
May 05, 2022
9.950
9.970
9.940
9.970
20,644
-0.01(-0.10%)
May 04, 2022
9.950
9.980
9.950
9.980
1,034
+0.03(+0.30%)
May 03, 2022
9.920
9.950
9.920
9.950
28,156
-0.03(-0.30%)
May 02, 2022
9.980
9.990
9.960
9.980
109,295
+0.00(+0.00%)
Apr 29, 2022
9.990
9.990
9.980
9.980
2,255
-0.01(-0.10%)
Apr 28, 2022
9.980
9.990
9.980
9.990
1,085
+0.00(+0.00%)
Apr 27, 2022
9.950
9.990
9.950
9.990
5,864
+0.01(+0.10%)
Apr 26, 2022
10.00
10.00
9.980
9.980
61,768
-0.04(-0.40%)
Apr 25, 2022
9.980
10.02
9.980
10.02
28,918
+0.02(+0.20%)
Apr 22, 2022
10.02
10.02
9.980
10.00
83,144
-0.01(-0.10%)
Apr 21, 2022
9.980
10.02
9.980
10.01
9,533
+0.02(+0.20%)
Apr 20, 2022
10.00
10.03
9.985
9.990
142,755
-0.01(-0.10%)
Apr 19, 2022
10.01
10.02
10.00
10.00
198,514
-0.01(-0.10%)
Apr 18, 2022
9.980
10.02
9.980
10.01
110,352
+0.03(+0.30%)
Apr 12, 2022
9.980
75
+0.01(+0.10%)
Apr 11, 2022
9.960
9.980
9.960
9.970
26,201
+0.01(+0.10%)
Apr 08, 2022
9.970
9.970
9.960
9.960
6,492
-0.02(-0.20%)
Apr 07, 2022
9.980
9.980
9.980
9.980
115
+0.00(+0.00%)
Apr 05, 2022
9.980
0
+0.00(+0.00%)
Apr 04, 2022
9.980
9.990
9.970
9.980
85,601
+0.00(+0.00%)
Apr 01, 2022
9.940
9.980
9.940
9.980
157,975
+0.02(+0.20%)
Mar 31, 2022
9.993
9.993
9.950
9.960
3,136
-0.04(-0.40%)
Mar 30, 2022
9.960
10.00
9.930
10.00
113,842
+0.04(+0.40%)
Mar 29, 2022
9.970
9.970
9.960
9.960
7,013
-0.01(-0.10%)
Mar 28, 2022
9.950
9.990
9.950
9.970
15,175
+0.02(+0.20%)
Mar 25, 2022
9.960
9.990
9.950
9.950
45,584
-0.04(-0.43%)
Mar 24, 2022
10.05
10.05
9.970
9.993
125,651
-0.15(-1.45%)
Mar 23, 2022
9.870
10.15
9.870
10.14
353,869
+0.19(+1.91%)
Mar 22, 2022
9.980
9.980
9.931
9.950
26,255
-0.04(-0.40%)
Mar 21, 2022
10.05
10.05
9.915
9.990
166,662
+0.07(+0.71%)
Mar 18, 2022
9.930
9.980
9.890
9.920
128,830
-0.01(-0.05%)
Mar 17, 2022
9.820
9.980
9.800
9.925
4,380,947
+0.27(+2.74%)
Mar 16, 2022
9.660
9.660
9.660
9.660
103
+0.02(+0.21%)
Mar 15, 2022
9.640
9.640
9.640
9.640
2,674
+0.00(+0.00%)
Mar 14, 2022
9.630
9.640
9.630
9.640
75,432
+0.01(+0.10%)
Mar 11, 2022
9.640
9.640
9.630
9.630
4,117
+0.00(+0.00%)
Mar 10, 2022
9.620
9.630
9.620
9.630
2,363
-0.01(-0.10%)
Mar 09, 2022
9.640
9.640
9.610
9.640
182,283
+0.02(+0.21%)
Mar 08, 2022
9.610
9.620
9.610
9.620
1,605
+0.00(+0.00%)
Mar 07, 2022
9.620
9.630
9.615
9.620
751
+0.00(+0.00%)
Mar 04, 2022
9.610
9.630
9.610
9.620
28,507
-0.01(-0.10%)
Mar 03, 2022
9.620
9.635
9.620
9.630
5,683
-0.02(-0.21%)
Mar 02, 2022
9.650
9.650
9.650
9.650
101
+0.01(+0.10%)
Mar 01, 2022
9.620
9.640
9.620
9.640
1,584
+0.00(+0.00%)
Feb 28, 2022
9.640
9.640
9.640
9.640
101
+0.00(+0.00%)
Feb 25, 2022
9.620
9.640
9.620
9.640
204
+0.02(+0.21%)
Feb 24, 2022
9.570
9.620
9.570
9.620
31,146
+0.00(+0.00%)
Feb 23, 2022
9.680
9.680
9.600
9.620
4,572
-0.01(-0.10%)
Feb 22, 2022
9.610
9.630
9.610
9.630
1,935
-0.02(-0.21%)
Feb 16, 2022
9.650
0
+0.03(+0.31%)
Feb 15, 2022
9.630
9.640
9.610
9.620
10,016
+0.01(+0.10%)
Feb 14, 2022
9.650
9.650
9.610
9.610
1,004
-0.03(-0.31%)
Feb 11, 2022
9.640
9.660
9.610
9.640
25,565
-0.01(-0.10%)
Feb 08, 2022
9.650
520,073
+0.01(+0.10%)
Feb 07, 2022
9.600
9.650
9.600
9.640
13,283
-0.04(-0.41%)
Feb 03, 2022
9.680
0
-0.01(-0.10%)
Feb 01, 2022
9.690
0
+0.05(+0.52%)
Jan 27, 2022
9.640
0
-0.01(-0.10%)
Jan 26, 2022
9.730
9.730
9.650
9.650
22,106
-0.05(-0.52%)
Jan 25, 2022
9.700
9.700
9.700
9.700
399,662
-0.03(-0.31%)
Jan 24, 2022
9.730
9.730
9.730
9.730
8,465
+0.03(+0.31%)
Jan 20, 2022
9.700
7
-0.03(-0.31%)
Jan 19, 2022
9.750
9.770
9.730
9.730
769
+0.00(+0.00%)
Jan 18, 2022
9.730
9.730
9.730
9.730
292
+0.03(+0.31%)
Jan 14, 2022
9.700
0
-0.10(-1.02%)
Jan 13, 2022
9.800
9.800
9.800
9.800
2,256
+0.00(+0.00%)
Jan 11, 2022
9.800
1
+0.00(+0.00%)
Jan 10, 2022
9.950
9.950
9.700
9.800
14,891
+0.01(+0.10%)
Jan 07, 2022
9.790
9.790
9.720
9.790
20,795
+0.09(+0.93%)
Jan 05, 2022
9.700
9.700
9.700
81
+0.06(+0.62%)
Jan 04, 2022
9.680
9.700
9.620
9.640
2,102,159
-0.05(-0.52%)
Dec 30, 2021
9.690
9.690
9.690
1
+0.00(+0.00%)
Dec 29, 2021
9.660
9.690
9.660
9.690
639
+0.03(+0.31%)
Dec 27, 2021
9.660
9.660
9.660
36
-0.02(-0.21%)
Dec 23, 2021
9.680
9.680
9.680
9.680
104
-0.03(-0.31%)
Dec 22, 2021
9.720
9.720
9.710
9.710
2,018
+0.03(+0.31%)
Dec 20, 2021
9.680
9.680
9.680
0
+0.00(+0.00%)
Dec 17, 2021
9.680
9.680
9.660
9.680
13,697
+0.00(+0.00%)
Dec 16, 2021
9.680
9.680
9.680
9.680
258
-0.01(-0.10%)
Dec 15, 2021
9.730
9.730
9.690
9.690
302
-0.01(-0.10%)
Dec 14, 2021
9.700
9.700
9.690
9.700
183,649
-0.00(-0.01%)
Dec 10, 2021
9.701
9.701
9.701
151
-0.00(-0.04%)
Dec 09, 2021
9.710
9.710
9.704
9.705
600
-0.00(-0.05%)
Dec 08, 2021
9.700
9.710
9.680
9.710
52,098
-0.00(-0.00%)
Dec 06, 2021
9.710
9.710
9.710
0
-0.02(-0.21%)
Dec 03, 2021
9.730
9.730
9.730
9.730
162
+0.00(+0.00%)
Dec 02, 2021
9.690
9.730
9.690
9.730
201
+0.03(+0.31%)
Dec 01, 2021
9.730
9.730
9.700
9.700
1,154
-0.02(-0.21%)
Nov 30, 2021
9.730
9.730
9.720
9.720
400
+0.00(+0.00%)
Nov 29, 2021
9.710
9.730
9.700
9.720
17,654
+0.02(+0.21%)
Nov 26, 2021
9.670
9.700
9.670
9.700
600
-0.01(-0.10%)
Nov 24, 2021
9.710
9.710
9.710
9.710
101
+0.01(+0.10%)
Nov 23, 2021
9.710
9.720
9.690
9.700
22,082
-0.01(-0.10%)
Nov 22, 2021
9.700
9.720
9.700
9.710
14,592
+0.01(+0.10%)
Nov 19, 2021
9.680
9.700
9.680
9.700
417
-0.01(-0.10%)
Nov 18, 2021
9.670
9.710
9.660
9.710
161,405
-0.04(-0.41%)
Nov 17, 2021
9.710
9.750
9.710
9.750
400
+0.00(+0.00%)
Nov 16, 2021
9.780
9.780
9.750
9.750
3,535
-0.01(-0.10%)
Nov 15, 2021
9.760
9.760
9.760
9.760
100
+0.04(+0.41%)
Nov 12, 2021
9.720
9.720
9.700
9.720
9,073
+0.01(+0.10%)
Nov 11, 2021
9.730
9.730
9.710
9.710
234
+0.02(+0.21%)
Nov 10, 2021
9.700
9.685
9.690
19,435
+0.00(+0.00%)
Nov 09, 2021
9.690
9.700
9.680
9.690
118,551
+0.00(+0.00%)
Nov 08, 2021
9.700
9.700
9.655
9.690
676,019
-0.03(-0.31%)
Nov 05, 2021
10.00
10.00
9.700
9.720
750
-0.01(-0.10%)
Nov 04, 2021
9.840
9.840
9.730
9.730
3,901
+0.01(+0.10%)
Nov 03, 2021
9.740
9.840
9.720
9.720
18,065
+0.01(+0.10%)
Nov 02, 2021
9.710
9.710
9.710
9.710
93,337
-0.05(-0.51%)
Nov 01, 2021
9.760
9.760
9.760
9.760
501
+0.06(+0.62%)
Oct 29, 2021
9.750
9.750
9.700
9.700
13,665
-0.08(-0.82%)
Oct 25, 2021
9.780
9.780
9.780
140
-0.01(-0.10%)
Oct 19, 2021
9.790
9.790
9.790
54
+0.09(+0.93%)
Oct 15, 2021
9.700
9.700
9.700
0
-0.04(-0.41%)
Oct 14, 2021
9.790
9.790
9.650
9.740
10,332
-0.01(-0.10%)
Oct 13, 2021
9.750
9.750
9.750
9.750
500
+0.08(+0.83%)
Oct 11, 2021
9.670
9.670
9.670
0
-0.12(-1.23%)
Oct 08, 2021
9.790
9.790
9.790
9.790
1,891
+0.00(+0.00%)
Oct 07, 2021
9.820
9.820
9.780
9.790
2,622
-0.01(-0.10%)
Oct 06, 2021
9.820
9.820
9.800
9.800
2,885
+0.05(+0.51%)
Oct 04, 2021
9.750
9.750
9.750
3
-0.08(-0.81%)
Oct 01, 2021
9.830
9.830
9.830
9.830
301
-0.17(-1.70%)
Sep 30, 2021
10.00
10.00
10.00
10.00
114
+0.30(+3.09%)
Sep 29, 2021
9.850
9.850
9.700
9.700
9,828
-0.12(-1.27%)
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
.