NYSE : MTAL

Metals Acquisition Corp. II — Price history

Financials · Shell Companies · Cayman Islands

Last price 10.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 309.12M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Metals Acquisition Corp. II (MTAL) closed at 10.08 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-29	10.18	10.18	10.08	10.08	1,211	-0.15%
2026-10-26	10.14	10.14	10.095	10.095	287	+0.20%
2026-10-23	10.09	10.09	10.07	10.074	7,631	+0.09%
2026-10-22	10.1	10.1	10	10.065	35,902	-0.45%
2026-10-21	10.18	10.18	10.11	10.11	209	-0.20%
2026-10-19	10.13	10.13	10.13	10.13	194	+0.15%
2026-10-16	10.12	10.12	10.115	10.115	7,535	-0.15%
2026-10-15	10.14	10.14	10.12	10.13	91,366	-0.10%
2026-10-14	10.18	10.18	10.14	10.14	143,533	+0.00%
2026-10-13	10.1	10.141	10.1	10.14	14,254	-0.10%
2026-10-12	10.15	10.15	10.15	10.15	152,804	+0.05%
2026-10-09	10.16	10.165	10.145	10.145	57,554	-0.20%
2026-10-08	10.18	10.18	10.165	10.165	19,337	+0.00%
2026-10-06	10.17	10.18	10.16	10.165	637,364	+0.15%
2026-10-01	10.15	10.15	10.15	10.15	230,043	-0.10%
2026-09-28	10.165	10.165	10.16	10.16	153,890	+0.00%
2026-09-24	10.2	10.2	10.16	10.16	41,836	-0.10%
2026-09-23	10.16	10.17	10.16	10.17	592	+0.10%
2026-09-22	10.165	10.165	10.16	10.16	645	+0.00%
2026-09-21	10.18	10.18	10.16	10.16	892	-0.10%
2026-09-18	10.15	10.21	10.15	10.17	572	+0.10%
2026-09-17	10.16	10.16	10.16	10.16	100,008	+0.00%
2026-09-15	10.14	10.19	10.14	10.16	61,413	+2.11%
2026-09-14	10.22	10.22	9.95	9.95	7,066	-2.45%
2026-09-08	10.22	10.22	10.17	10.2	93,497	-0.20%
2026-09-01	10.18	10.22	10.18	10.22	286	+0.20%
2026-08-31	10.18	10.22	10.18	10.2	657	+0.00%
2026-08-28	10.16	10.2	10.16	10.2	352	+0.10%
2026-08-27	10.2	10.2	10.18	10.19	356,646	+0.10%
2026-08-26	10.17	10.22	10.17	10.18	408,102	-0.39%
2026-08-25	10.22	10.22	10.22	10.22	134	+0.00%
2026-08-24	10.22	10.22	10.22	10.22	140	+0.00%
2026-08-21	10.22	10.22	10.22	10.22	120	+0.00%
2026-08-20	10.17	10.22	10.17	10.22	2,530	+0.25%
2026-08-19	10.18	10.23	10.17	10.195	14,050	-0.44%
2026-08-18	10.16	10.24	10.15	10.24	121,172	+0.29%
2026-08-17	10.24	10.24	10.165	10.21	20,735	+0.29%
2026-08-14	10.17	10.3	10.17	10.18	234,123	-0.20%
2026-08-13	10.17	10.2	10.17	10.2	7,580	+0.00%
2026-08-12	10.16	10.2	10.16	10.2	7,665	+0.00%
2026-08-11	10.16	10.23	10.16	10.2	117,336	+0.29%
2026-08-10	10.17	10.17	10.17	10.17	211	+0.20%
2026-08-07	10.15	10.15	10.15	10.15	6,134	-0.20%
2026-08-06	10.18	10.22	10.16	10.17	59,919	-0.20%
2026-08-05	10.23	10.23	10.175	10.19	43,246	+0.30%
2026-08-04	10.16	10.19	10.16	10.16	8,903	-0.39%
2026-08-03	10.17	10.22	10.15	10.2	57,783	-0.20%
2026-07-31	10.22	10.22	10.22	10.22	1,082	+0.69%
2026-07-30	10.15	10.15	10.15	10.15	200	+0.00%
2026-07-29	10.15	10.16	10.15	10.15	100,514	+0.10%
2026-07-28	10.14	10.22	10.14	10.14	2,734	-0.78%
2026-07-27	10.15	10.22	10.15	10.22	2,653	+0.10%
2026-07-24	10.15	10.21	10.15	10.21	10,328	+0.79%
2026-07-23	10.15	10.15	10.12	10.13	16,091	-0.39%
2026-07-22	10.15	10.17	10.15	10.17	693	+0.10%
2026-07-21	10.22	10.22	10.16	10.16	258	+0.05%
2026-07-20	10.13	10.17	10.13	10.155	5,024	-0.44%
2026-07-17	10.12	10.2	10.12	10.2	5,394	+0.00%
2026-07-16	10.125	10.2	10.12	10.2	10,383	-0.29%
2026-07-15	10.05	10.23	10.03	10.23	4,244	+0.10%
2026-07-14	10.13	10.22	10.12	10.22	14,979	+0.10%
2026-07-13	10.27	10.27	10.17	10.21	5,245	+0.10%
2026-07-10	10.17	10.3	10.17	10.2	12,202	+0.59%
2026-07-09	10.18	10.285	10.14	10.14	5,629	-1.55%
2026-07-08	10.14	10.3	10.14	10.3	4,591	+0.49%
2026-07-07	10.18	10.3	10.17	10.25	10,481	+0.00%
2026-07-06	10.22	10.26	10.22	10.25	14,887	+0.89%
2026-07-02	10.16	10.29	10.15	10.16	14,683	-0.10%
2026-07-01	10.16	10.175	10.16	10.17	2,486	+0.20%
2026-06-30	10.16	10.21	10.14	10.15	17,514	-0.78%
2026-06-29	10.299	10.3	10.23	10.23	3,525	+0.69%
2026-06-26	10.12	10.18	10.1	10.16	14,550	-0.10%
2026-06-25	10.18	10.2	10.17	10.17	44,922	+0.10%
2026-06-24	10.17	10.24	10.15	10.16	7,338	-0.29%
2026-06-23	10.32	10.32	10.19	10.19	798	+0.39%
2026-06-22	10.16	10.18	10.14	10.15	17,502	-0.49%
2026-06-18	10.16	10.22	10.125	10.2	11,784	-0.39%
2026-06-17	11.15	11.8	10.16	10.24	15,715	+0.59%
2026-06-16	10.39	10.39	10.14	10.18	26,338	-0.39%
2026-06-15	10.72	11	10.19	10.22	19,663	+0.69%
2026-06-12	10.15	10.16	10.15	10.15	9,168	-0.93%
2026-06-11	10.13	10.245	10.13	10.245	32,897	+0.84%
2026-06-09	10.16	10.22	10.1	10.16	12,090	-0.39%
2026-06-08	10.2	10.2	10.2	10.2	124,949	+0.49%
2026-06-04	10.2	10.3	10.15	10.15	11,757	-0.68%
2026-06-03	10.16	10.22	10.15	10.22	17,922	+0.69%
2026-05-29	10.18	10.25	10.15	10.15	58,026	+0.00%
2026-05-28	10.15	10.15	10.15	10.15	370,268	+0.00%
2026-05-27	10.15	10.15	10.15	10.15	4,440	+0.00%
2026-05-26	10.15	10.15	10.15	10.15	155,537	+0.69%
2026-05-21	10.08	10.08	10.08	10.08	114	+0.20%
2026-05-20	10.06	10.06	10.06	10.06	1,071	-0.10%
2026-05-13	10.04	10.07	10.04	10.07	13,299	+0.50%
2026-05-11	10.02	10.02	10.02	10.02	114	-0.40%
2026-05-07	10.06	10.06	10.06	10.06	357	-0.59%
2026-05-06	10.1	10.12	10.1	10.12	8,295	+0.70%
2026-05-04	10.05	10.05	10.05	10.05	5,031	+0.05%
2026-05-01	10.04	10.045	10.04	10.045	4,179	-0.35%