Want to see MTAL full AI Analyst Report?
Metals Acquisition Corp. II Class A (MTAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.13 | 10.18 | 10.08 | 10.13 | 10.13 | +0.50% | 0 | 0.00 |
| Oct 29, 2026 | 10.18 | 10.18 | 10.08 | 10.08 | 10.08 | -0.40% | 1,211 | 0.02 |
| Oct 28, 2026 | 10.12 | 10.16 | 10.08 | 10.12 | 10.12 | +0.05% | 0 | 0.00 |
| Oct 27, 2026 | 10.12 | 10.15 | 10.08 | 10.12 | 10.12 | +0.20% | 0 | 0.00 |
| Oct 26, 2026 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | +0.21% | 287 | 0.01 |
| Oct 23, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | +0.09% | 7,631 | 0.14 |
| Oct 22, 2026 | 10.10 | 10.10 | 10.00 | 10.07 | 10.07 | -0.45% | 35,902 | 0.67 |
| Oct 21, 2026 | 10.18 | 10.18 | 10.11 | 10.11 | 10.11 | -0.15% | 209 | 0.00 |
| Oct 20, 2026 | 10.13 | 10.15 | 10.10 | 10.13 | 10.13 | -0.05% | 0 | 0.00 |
| Oct 19, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | +0.15% | 194 | 0.00 |
| Oct 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.15% | 7,535 | 0.14 |
| Oct 15, 2026 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | -0.10% | 91,366 | 1.73 |
| Oct 14, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | +0.00% | 143,533 | 2.84 |
| Oct 13, 2026 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | -0.10% | 14,254 | 0.28 |
| Oct 12, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +0.05% | 152,804 | 3.17 |
| Oct 09, 2026 | 10.16 | 10.17 | 10.15 | 10.15 | 10.15 | -0.20% | 57,554 | 1.21 |
| Oct 08, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | +0.00% | 19,337 | 0.41 |
| Oct 07, 2026 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | +0.00% | 637,364 | 17.04 |
| Oct 05, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | +0.10% | 0 | 0.00 |
| Oct 02, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | +0.05% | 0 | 0.00 |
| Oct 01, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.15% | 230,043 | 6.72 |
| Sep 30, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | +0.05% | 0 | 0.00 |
| Sep 28, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.05% | 153,890 | 4.80 |
| Sep 25, 2026 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | +0.05% | 0 | 0.00 |
| Sep 24, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | -0.10% | 41,836 | 1.32 |
| Sep 23, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | +0.10% | 592 | 0.02 |
| Sep 22, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | +0.00% | 645 | 0.02 |
| Sep 21, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 892 | 0.03 |
| Sep 18, 2026 | 10.15 | 10.21 | 10.15 | 10.17 | 10.17 | +0.10% | 572 | 0.02 |
| Sep 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.05% | 100,008 | 3.18 |
| Sep 16, 2026 | 10.17 | 10.18 | 10.15 | 10.17 | 10.17 | +0.05% | 0 | 0.00 |
| Sep 15, 2026 | 10.14 | 10.19 | 10.14 | 10.16 | 10.16 | +2.11% | 61,413 | 1.99 |
| Sep 14, 2026 | 10.22 | 10.22 | 9.95 | 9.95 | 9.95 | -2.21% | 7,066 | 0.23 |
| 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 | 0.00 |
| Aug 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | +0.00% | 140 | 0.00 |