Skip to main content
MAC Copper Limited (MTAL)
Oct 14, 2025 - MTAL was delisted (reason: acquired by HMY)
12.21
0.00 (0.00%)
Inactive · Last trade price on Oct 10, 2025

MAC Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512.2112.2312.2112.2112.21-3,197,522
Oct 9, 202512.2312.2312.2112.2112.21-809,269
Oct 8, 202512.2212.2312.2112.2112.21-1,749,562
Oct 7, 202512.2012.2212.2012.2112.21-671,973
Oct 6, 202512.2212.2212.2012.2112.21-1,293,383
Oct 3, 202512.2312.2312.2112.2112.210.08%705,742
Oct 2, 202512.2112.2212.2012.2012.20-0.16%1,218,413
Oct 1, 202512.2212.2312.2112.2212.220.08%357,937
Sep 30, 202512.2112.2312.1912.2112.21-701,531
Sep 29, 202512.2012.2112.1912.2112.210.08%400,052
Sep 26, 202512.2012.2112.1912.2012.20-0.08%681,377
Sep 25, 202512.2012.2112.1912.2112.210.08%456,108
Sep 24, 202512.1912.2112.1912.2012.20-873,528
Sep 23, 202512.2012.2112.2012.2012.20-0.08%360,093
Sep 22, 202512.2212.2212.2012.2112.21-1,388,946
Sep 19, 202512.2112.2212.2012.2112.21-2,051,403
Sep 18, 202512.2012.2312.2012.2112.210.08%660,011
Sep 17, 202512.2012.2212.2012.2012.20-0.08%1,155,684
Sep 16, 202512.1912.2112.1912.2112.210.08%4,558,229
Sep 15, 202512.1912.2112.1812.2012.200.16%1,999,839
Sep 12, 202512.1912.2112.1812.1812.18-0.25%368,247
Sep 11, 202512.1812.2212.1812.2112.210.25%385,078
Sep 10, 202512.1812.1912.1812.1812.180.08%934,323
Sep 9, 202512.1912.2012.1612.1712.17-0.16%887,960
Sep 8, 202512.1712.1912.1512.1912.190.25%2,872,032
Sep 5, 202512.1612.1612.1512.1612.16-543,876
Sep 4, 202512.1412.1612.1412.1612.160.08%525,063
Sep 3, 202512.1312.1612.1312.1512.150.16%1,721,769
Sep 2, 202512.1312.1512.1312.1312.13-0.08%2,645,542
Aug 29, 202512.1512.1512.1212.1412.14-1,098,742
Aug 28, 202512.1512.1512.1312.1412.14-0.08%1,545,987
Aug 27, 202512.1312.1512.1312.1512.150.16%438,326
Aug 26, 202512.1212.1512.1212.1312.130.08%821,501
Aug 25, 202512.1112.1412.1112.1212.120.08%899,862
Aug 22, 202512.1412.1412.1012.1112.11-0.16%2,819,120
Aug 21, 202512.1412.1512.1212.1312.13-1,098,602
Aug 20, 202512.1212.1412.1212.1312.13-461,673
Aug 19, 202512.1212.1412.1212.1312.130.08%664,408
Aug 18, 202512.1612.1612.1112.1212.12-1,033,511
Aug 15, 202512.1012.1212.1012.1212.120.08%920,299
Aug 14, 202512.1112.1212.1012.1112.11-0.08%837,470
Aug 13, 202512.1312.1312.1012.1212.12-1,603,181
Aug 12, 202512.0912.1312.0812.1212.120.25%482,165
Aug 11, 202512.0812.0912.0812.0912.090.08%448,229
Aug 8, 202512.0912.1012.0712.0812.080.08%342,747
Aug 7, 202512.1012.1012.0612.0712.07-0.08%563,800
Aug 6, 202512.0712.0912.0612.0812.080.08%785,084
Aug 5, 202512.0512.0812.0512.0712.07-1,515,643
Aug 4, 202512.0512.0812.0412.0712.070.08%1,667,577
Aug 1, 202512.0212.0712.0212.0612.060.25%922,172
Jul 31, 202512.0612.0712.0212.0312.03-0.33%1,965,680
Jul 30, 202512.0612.0912.0312.0712.07-837,898
Jul 29, 202512.1212.1212.0612.0712.070.08%527,778
Jul 28, 202512.0712.1112.0612.0612.06-0.08%557,218
Jul 25, 202512.1012.1112.0512.0712.07-0.33%654,782
Jul 24, 202512.1012.1612.1012.1112.11-0.16%293,097
Jul 23, 202512.1012.1512.0712.1312.130.41%480,527
Jul 22, 202512.0612.1112.0212.0812.080.33%656,273
Jul 21, 202512.0712.0712.0012.0412.040.33%255,610
Jul 18, 202512.0712.0711.9912.0012.00-0.25%337,136
Jul 17, 202512.0312.0611.9812.0312.03-335,058
Jul 16, 202512.0712.0711.9812.0312.03-0.17%546,231
Jul 15, 202512.0312.0712.0012.0512.050.42%264,724
Jul 14, 202512.0512.0512.0012.0012.00-0.33%377,461
Jul 11, 202511.9612.0711.9612.0412.04-281,359
Jul 10, 202512.0712.0912.0212.0412.040.08%414,899
Jul 9, 202512.0012.0611.9612.0312.030.50%547,606
Jul 8, 202512.0012.0111.9511.9711.97-0.25%1,091,587
Jul 7, 202511.9712.0011.9512.0012.00-0.25%657,851
Jul 3, 202512.0312.0411.9612.0312.03-0.50%676,366
Jul 2, 202512.1212.1712.0112.0912.09-0.17%601,951
Jul 1, 202512.0612.1212.0512.1112.110.17%397,416
Jun 30, 202512.0912.1412.0312.0912.09-746,809
Jun 27, 202512.0112.0912.0012.0912.090.17%3,167,464
Jun 26, 202512.0412.0812.0012.0712.070.25%556,021
Jun 25, 202512.0312.0512.0012.0412.040.17%469,618
Jun 24, 202512.0112.0511.9512.0212.020.08%927,534
Jun 23, 202512.0012.0511.9512.0112.01-0.83%1,204,349
Jun 20, 202512.1312.1511.9612.1112.111.42%712,138
Jun 18, 202511.9412.0511.9411.9411.94-0.33%1,249,809
Jun 17, 202512.0512.0711.9811.9811.98-0.58%673,947
Jun 16, 202512.1812.2312.0512.0512.05-1.23%256,407
Jun 13, 202512.1312.2912.1312.2012.20-0.25%332,323
Jun 12, 202512.1512.2712.1512.2312.230.41%187,351
Jun 11, 202512.2412.2612.1612.1812.180.33%233,955
Jun 10, 202512.4312.4312.1312.1412.14-0.98%442,227
Jun 9, 202512.3312.3912.2512.2612.26-1.21%263,120
Jun 6, 202512.5012.5012.2312.4112.411.06%392,620
Jun 5, 202512.4512.4512.2512.2812.28-0.65%400,698
Jun 4, 202512.2012.3712.2012.3612.361.56%898,000
Jun 3, 202512.2212.2512.1512.1712.17-0.57%748,216
Jun 2, 202512.1712.2612.1712.2412.240.66%909,234
May 30, 202512.2012.2412.1512.1612.16-1.38%1,261,753
May 29, 202512.2512.4812.1212.3312.331.48%2,253,412
May 28, 202512.2312.2412.1112.1512.15-1.14%1,576,090
May 27, 202512.0312.8011.9712.2912.2921.08%2,937,620
May 23, 20259.8810.209.8810.1510.151.81%229,938
May 22, 20259.9910.219.949.979.97-1.09%362,642
May 21, 20259.9110.129.9110.0810.081.00%227,718
May 20, 20259.889.999.889.989.980.50%193,153