MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTAL — Metals Acquisition Corp. II
NYSEMetals Acquisition Corp. II
$10.17
+0.02(+0.15%)
- O
- 10.17
- H
- 10.18
- L
- 10.16
- V
- 637.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.17
Period Return-26.92%
Period High$14.08
Period Low$7.69
Avg Daily Volume402.8K
Total Trading Days365
MTAL — Historical OHLCV Price & Volume Table
Oct 4, 2024 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.17 | $10.18 | $10.16 | $10.17 | +$0.02 | +0.15% | 637,364 | $10.17 | $10.16 $10.18 |
| Oct 1, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $-0.01 | -0.10% | 230,043 | $10.15 | $10.15 $10.15 |
| Sep 28, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | +$0.00 | +0.00% | 153,890 | $10.16 | $10.16 $10.17 |
| Sep 24, 2026 | $10.20 | $10.20 | $10.16 | $10.16 | $-0.01 | -0.10% | 41,836 | $10.17 | $10.16 $10.20 |
| Sep 23, 2026 | $10.16 | $10.17 | $10.16 | $10.17 | +$0.01 | +0.10% | 592 | $10.16 | $10.16 $10.17 |
| Sep 22, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | +$0.00 | +0.00% | 645 | $10.16 | $10.16 $10.17 |
| Sep 21, 2026 | $10.18 | $10.18 | $10.16 | $10.16 | $-0.01 | -0.10% | 892 | $10.16 | $10.16 $10.18 |
| Sep 18, 2026 | $10.15 | $10.21 | $10.15 | $10.17 | +$0.01 | +0.10% | 572 | $10.17 | $10.15 $10.21 |
| Sep 17, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.00 | +0.00% | 100,008 | $10.16 | $10.16 $10.16 |
| Sep 15, 2026 | $10.14 | $10.19 | $10.14 | $10.16 | +$0.21 | +2.11% | 61,413 | $10.16 | $10.14 $10.19 |
| Sep 14, 2026 | $10.22 | $10.22 | $9.95 | $9.95 | $-0.25 | -2.45% | 7,067 | $10.18 | $9.95 $10.22 |
| Sep 8, 2026 | $10.22 | $10.22 | $10.17 | $10.20 | $-0.02 | -0.20% | 93,497 | $10.18 | $10.17 $10.22 |
| Sep 1, 2026 | $10.18 | $10.22 | $10.18 | $10.22 | +$0.02 | +0.20% | 286 | $10.19 | $10.18 $10.22 |
| Aug 31, 2026 | $10.18 | $10.22 | $10.18 | $10.20 | +$0.00 | +0.00% | 657 | $10.19 | $10.18 $10.22 |
| Aug 28, 2026 | $10.16 | $10.20 | $10.16 | $10.20 | +$0.01 | +0.10% | 352 | $10.17 | $10.16 $10.20 |
| Aug 27, 2026 | $10.20 | $10.20 | $10.18 | $10.19 | +$0.01 | +0.10% | 356,646 | $10.20 | $10.18 $10.20 |
| Aug 26, 2026 | $10.17 | $10.22 | $10.17 | $10.18 | $-0.04 | -0.39% | 408,102 | $10.20 | $10.17 $10.22 |
| Aug 25, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.00 | +0.00% | 134 | $10.22 | $10.22 $10.22 |
| Aug 24, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.00 | +0.00% | 140 | $10.22 | $10.22 $10.22 |
| Aug 21, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.00 | +0.00% | 120 | $10.22 | $10.22 $10.22 |
| Aug 20, 2026 | $10.17 | $10.22 | $10.17 | $10.22 | +$0.03 | +0.25% | 2,530 | $10.18 | $10.17 $10.22 |
| Aug 19, 2026 | $10.18 | $10.23 | $10.17 | $10.20 | $-0.05 | -0.44% | 14,050 | $10.18 | $10.17 $10.23 |
| Aug 18, 2026 | $10.16 | $10.24 | $10.15 | $10.24 | +$0.03 | +0.29% | 121,172 | $10.18 | $10.15 $10.24 |
| Aug 17, 2026 | $10.24 | $10.24 | $10.17 | $10.21 | +$0.03 | +0.29% | 20,735 | $10.17 | $10.17 $10.24 |
| Aug 14, 2026 | $10.17 | $10.30 | $10.17 | $10.18 | $-0.02 | -0.20% | 234,123 | $10.18 | $10.17 $10.30 |
| Aug 13, 2026 | $10.17 | $10.20 | $10.17 | $10.20 | +$0.00 | +0.00% | 7,580 | $10.17 | $10.17 $10.20 |
| Aug 12, 2026 | $10.16 | $10.20 | $10.16 | $10.20 | +$0.00 | +0.00% | 7,665 | $10.16 | $10.16 $10.20 |
| Aug 11, 2026 | $10.16 | $10.23 | $10.16 | $10.20 | +$0.03 | +0.29% | 117,336 | $10.20 | $10.16 $10.23 |
| Aug 10, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.02 | +0.20% | 211 | $10.16 | $10.17 $10.17 |
| Aug 7, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $-0.02 | -0.20% | 6,134 | $10.15 | $10.15 $10.15 |