tiprankstipranks
Metals Acquisition Corp. II Class A (MTAL)
NYSE:MTAL
US Market
MTAL
Metals Acquisition Corp. II Class A
RESEARCH TOOLSreports
Want to see MTAL full AI Analyst Report?

Metals Acquisition Corp. II Class A (MTAL) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
10.18
10.20
10.15
10.18
10.18
-0.15%
0
0.00
Sep 10, 2026
10.19
10.20
10.18
10.19
10.19
-0.10%
0
0.00
Sep 09, 2026
10.20
10.22
10.18
10.20
10.20
0.00%
0
0.00
Sep 08, 2026
10.22
10.22
10.17
10.20
10.20
0.00%
93,497
3.05
Sep 07, 2026
10.20
10.22
10.18
10.20
10.20
0.00%
0
0.00
Sep 04, 2026
10.20
10.22
10.18
10.20
10.20
-0.05%
0
0.00
Sep 03, 2026
10.21
10.22
10.19
10.21
10.21
0.00%
0
0.00
Sep 02, 2026
10.21
10.22
10.19
10.21
10.21
-0.15%
0
0.00
Sep 01, 2026
10.18
10.22
10.18
10.22
10.22
+0.20%
286
<0.01
Aug 31, 2026
10.18
10.22
10.18
10.20
10.20
0.00%
657
0.02
Aug 28, 2026
10.16
10.20
10.16
10.20
10.20
+0.10%
352
0.01
Aug 27, 2026
10.20
10.20
10.18
10.19
10.19
+0.10%
356,646
12.47
Aug 26, 2026
10.17
10.22
10.17
10.18
10.18
-0.39%
408,102
14.58
Aug 25, 2026
10.22
10.22
10.22
10.22
10.22
0.00%
134
<0.01
Aug 24, 2026
10.22
10.22
10.22
10.22
10.22
0.00%
140
<0.01
Aug 21, 2026
10.22
10.22
10.22
10.22
10.22
0.00%
120
<0.01
Aug 20, 2026
10.17
10.22
10.17
10.22
10.22
+0.25%
2,530
0.08
Aug 19, 2026
10.18
10.23
10.17
10.20
10.20
-0.44%
14,050
0.46
Aug 18, 2026
10.16
10.24
10.15
10.24
10.24
+0.29%
121,172
4.27
Aug 17, 2026
10.24
10.24
10.17
10.21
10.21
+0.29%
20,735
0.74
Aug 14, 2026
10.17
10.30
10.17
10.18
10.18
-0.20%
234,123
9.63
Aug 13, 2026
10.17
10.20
10.17
10.20
10.20
0.00%
7,580
0.31
Aug 12, 2026
10.16
10.20
10.16
10.20
10.20
0.00%
7,665
0.32
Aug 11, 2026
10.16
10.23
10.16
10.20
10.20
+0.29%
117,336
5.23
Aug 10, 2026
10.17
10.17
10.17
10.17
10.17
+0.20%
211
<0.01
Aug 07, 2026
10.15
10.15
10.15
10.15
10.15
-0.20%
6,134
0.27
Aug 06, 2026
10.18
10.22
10.16
10.17
10.17
-0.20%
59,919
2.80
Aug 05, 2026
10.23
10.23
10.18
10.19
10.19
+0.30%
43,246
2.08
Aug 04, 2026
10.16
10.19
10.16
10.16
10.16
-0.39%
8,903
0.43
Aug 03, 2026
10.17
10.22
10.15
10.20
10.20
-0.20%
57,783
2.91
Jul 31, 2026
10.22
10.22
10.22
10.22
10.22
+0.69%
1,082
0.05
Jul 30, 2026
10.15
10.15
10.15
10.15
10.15
0.00%
200
0.01
Jul 29, 2026
10.15
10.16
10.15
10.15
10.15
+0.10%
100,514
5.50
Jul 28, 2026
10.14
10.22
10.14
10.14
10.14
-0.78%
2,734
0.15
Jul 27, 2026
10.15
10.22
10.15
10.22
10.22
+0.10%
2,653
0.13
Jul 24, 2026
10.15
10.21
10.15
10.21
10.21
+0.79%
10,328
0.53
Jul 23, 2026
10.15
10.15
10.12
10.13
10.13
-0.39%
16,091
0.83
Jul 22, 2026
10.15
10.17
10.15
10.17
10.17
+0.10%
693
0.04
Jul 21, 2026
10.22
10.22
10.16
10.16
10.16
+0.05%
258
0.01
Jul 20, 2026
10.13
10.17
10.13
10.16
10.16
-0.44%
5,024
0.26
Jul 17, 2026
10.12
10.20
10.12
10.20
10.20
0.00%
5,394
0.28
Jul 16, 2026
10.13
10.20
10.12
10.20
10.20
-0.29%
10,383
0.54
Jul 15, 2026
10.05
10.23
10.03
10.23
10.23
+0.10%
4,244
0.22
Jul 14, 2026
10.13
10.22
10.12
10.22
10.22
+0.10%
14,979
0.77
Jul 13, 2026
10.27
10.27
10.17
10.21
10.21
+0.10%
5,245
―
Jul 10, 2026
10.17
10.30
10.17
10.20
10.20
+0.59%
12,202
―
Jul 09, 2026
10.18
10.29
10.14
10.14
10.14
-1.55%
5,629
―
Jul 08, 2026
10.14
10.30
10.14
10.30
10.30
+0.49%
4,591
―
Jul 07, 2026
10.18
10.30
10.17
10.25
10.25
0.00%
10,481
―
Jul 06, 2026
10.22
10.26
10.22
10.25
10.25
+0.89%
14,887
―
Rows:
50