Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Metals Acquisition Ltd (MTAL) Historical Prices: Free Download & Interactive Data Table 2025

MTAL Historical Prices

Summary

Key Stock Metrics

7.69

(April 7, 2025)

52-Week Low

14.31

(October 1, 2024)

52-Week High

15.26

(May 28, 2024)

All-Time High

12.13

(July 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-20 9.75 9.75 9.75 9.75 100
2021-09-21 0.00 0.00 0.00 9.75 1
2021-09-22 0.00 0.00 0.00 9.75 1
2021-09-23 0.00 0.00 0.00 9.75 25
2021-09-24 0.00 0.00 0.00 9.75 3
2021-09-27 0.00 0.00 0.00 9.75 2
2021-09-28 9.83 9.83 9.83 9.83 300101
2021-09-29 9.85 9.85 9.70 9.70 9828
2021-09-30 10.00 10.00 10.00 10.00 114
2021-10-01 9.83 9.83 9.83 9.83 301
2021-10-04 9.84 9.84 9.75 9.75 2922
2021-10-05 0.00 0.00 0.00 9.75 3
2021-10-06 9.82 9.82 9.80 9.80 2885
2021-10-07 9.82 9.82 9.78 9.79 2622
2021-10-08 9.79 9.79 9.79 9.79 1891
2021-10-11 9.67 9.67 9.67 9.67 103
2021-10-13 9.75 9.75 9.75 9.75 500
2021-10-14 9.79 9.79 9.65 9.74 10332
2021-10-15 9.70 9.70 9.70 9.70 200001
2021-10-19 9.74 9.79 9.74 9.79 927
2021-10-20 0.00 0.00 0.00 9.79 48
2021-10-21 0.00 0.00 0.00 9.79 1
2021-10-22 0.00 0.00 0.00 9.79 54
2021-10-25 9.78 9.78 9.78 9.78 116
2021-10-26 0.00 0.00 0.00 9.78 140
2021-10-29 9.75 9.75 9.70 9.70 13665
2021-11-01 9.76 9.76 9.76 9.76 501
2021-11-02 9.71 9.71 9.71 9.71 93337
2021-11-03 9.74 9.84 9.72 9.72 18065
2021-11-04 9.84 9.84 9.73 9.73 3901
2021-11-05 10.00 10.00 9.70 9.72 750
2021-11-08 9.70 9.70 9.66 9.69 676019
2021-11-09 9.69 9.70 9.68 9.69 118551
2021-11-10 9.70 9.71 9.69 9.69 19435
2021-11-11 9.73 9.73 9.71 9.71 234
2021-11-12 9.72 9.72 9.70 9.72 9073
2021-11-15 9.76 9.76 9.76 9.76 100
2021-11-16 9.78 9.78 9.75 9.75 3535
2021-11-17 9.71 9.75 9.71 9.75 400
2021-11-18 9.67 9.71 9.66 9.71 161405
2021-11-19 9.68 9.70 9.68 9.70 417
2021-11-22 9.70 9.72 9.70 9.71 14592
2021-11-23 9.71 9.72 9.69 9.70 22082
2021-11-24 9.71 9.71 9.71 9.71 101
2021-11-26 9.67 9.70 9.67 9.70 600
2021-11-29 9.71 9.73 9.70 9.72 17654
2021-11-30 9.73 9.73 9.72 9.72 400
2021-12-01 9.73 9.73 9.70 9.70 1154
2021-12-02 9.69 9.73 9.69 9.73 201
2021-12-03 9.73 9.73 9.73 9.73 162
2021-12-06 9.69 9.71 9.69 9.71 1802
2021-12-08 9.70 9.71 9.68 9.71 52098
2021-12-09 9.71 9.71 9.70 9.71 600
2021-12-10 9.71 9.71 9.68 9.70 57010
2021-12-13 0.00 0.00 0.00 9.70 151
2021-12-14 9.70 9.70 9.69 9.70 183649
2021-12-15 9.73 9.73 9.69 9.69 302
2021-12-16 9.68 9.68 9.68 9.68 258
2021-12-17 9.68 9.68 9.66 9.68 13697
2021-12-20 9.68 9.71 9.68 9.68 1628
2021-12-22 9.72 9.72 9.71 9.71 2018
2021-12-23 9.68 9.68 9.68 9.68 104
2021-12-27 9.66 9.66 9.66 9.66 158
2021-12-28 9.66 9.66 9.66 9.66 36
2021-12-29 9.66 9.69 9.66 9.69 639
2021-12-30 9.69 9.69 9.69 9.69 103
2021-12-31 9.69 9.69 9.69 9.69 5
2022-01-03 0.00 0.00 0.00 9.69 1
2022-01-04 9.68 9.70 9.62 9.64 2102159
2022-01-05 9.68 9.72 9.68 9.70 34510
2022-01-06 9.70 9.70 9.70 9.70 81
2022-01-07 9.79 9.79 9.72 9.79 20795
2022-01-10 9.95 9.95 9.70 9.80 14891
2022-01-11 9.80 9.80 9.80 9.80 102
2022-01-12 9.80 9.80 9.80 9.80 1
2022-01-13 9.80 9.80 9.80 9.80 2256
2022-01-14 9.67 9.82 9.67 9.70 6745
2022-01-18 9.73 9.73 9.73 9.73 292
2022-01-19 9.75 9.77 9.73 9.73 769
2022-01-20 9.70 9.70 9.70 9.70 583
2022-01-21 9.70 9.70 9.70 9.70 7
2022-01-24 9.73 9.73 9.73 9.73 8465
2022-01-25 9.70 9.70 9.70 9.70 399662
2022-01-26 9.73 9.73 9.65 9.65 22106
2022-01-27 9.62 9.64 9.62 9.64 30692
2022-01-28 9.64 9.64 9.64 9.64 0
2022-02-01 9.76 9.76 9.67 9.69 8363
2022-02-02 9.69 9.69 9.69 9.69 0
2022-02-03 9.60 9.70 9.60 9.68 500
2022-02-07 9.60 9.65 9.60 9.64 13283
2022-02-08 9.67 9.67 9.63 9.65 889
2022-02-09 9.65 9.65 9.65 9.65 3
2022-02-11 9.64 9.66 9.61 9.64 25565
2022-02-14 9.65 9.65 9.61 9.61 1004
2022-02-15 9.63 9.64 9.61 9.62 10016
2022-02-16 9.65 9.65 9.63 9.65 2802
2022-02-17 9.65 9.65 9.65 9.65 25
2022-02-22 9.61 9.63 9.61 9.63 1935
2022-02-23 9.68 9.68 9.60 9.62 4572
2022-02-24 9.57 9.62 9.57 9.62 31146
2022-02-25 9.62 9.64 9.62 9.64 204
2022-02-28 9.64 9.64 9.64 9.64 101
2022-03-01 9.62 9.64 9.62 9.64 1584
2022-03-02 9.65 9.65 9.65 9.65 101
2022-03-03 9.62 9.64 9.62 9.63 5683
2022-03-04 9.61 9.63 9.61 9.62 28507
2022-03-07 9.62 9.63 9.62 9.62 751
2022-03-08 9.61 9.62 9.61 9.62 1605
2022-03-09 9.64 9.64 9.61 9.64 182283
2022-03-10 9.62 9.63 9.62 9.63 2363
2022-03-11 9.64 9.64 9.63 9.63 4117
2022-03-14 9.63 9.64 9.63 9.64 75432
2022-03-15 9.64 9.64 9.64 9.64 2674
2022-03-16 9.66 9.66 9.66 9.66 103
2022-03-17 9.82 9.98 9.80 9.93 4390947
2022-03-18 9.93 9.98 9.89 9.92 128830
2022-03-21 10.05 10.05 9.92 9.99 166662
2022-03-22 9.98 9.98 9.93 9.95 26255
2022-03-23 9.87 10.15 9.87 10.14 353869
2022-03-24 10.05 10.05 9.97 9.99 125651
2022-03-25 9.96 9.99 9.95 9.95 45584
2022-03-28 9.95 9.99 9.95 9.97 15175
2022-03-29 9.97 9.97 9.96 9.96 7013
2022-03-30 9.96 10.00 9.93 10.00 113842
2022-03-31 9.99 9.99 9.95 9.96 3136
2022-04-01 9.94 9.98 9.94 9.98 157975
2022-04-04 9.98 9.99 9.97 9.98 85601
2022-04-05 9.98 9.98 9.98 9.98 10003
2022-04-07 9.98 9.98 9.98 9.98 115
2022-04-08 9.97 9.97 9.96 9.96 6492
2022-04-11 9.96 9.98 9.96 9.97 26201
2022-04-12 9.98 9.98 9.96 9.98 38371
2022-04-18 9.98 10.02 9.98 10.01 110352
2022-04-19 10.01 10.02 10.00 10.00 198514
2022-04-20 10.00 10.03 9.99 9.99 142755
2022-04-21 9.98 10.02 9.98 10.01 9533
2022-04-22 10.02 10.02 9.98 10.00 83144
2022-04-25 9.98 10.02 9.98 10.02 28918
2022-04-26 10.00 10.00 9.98 9.98 61768
2022-04-27 9.95 9.99 9.95 9.99 5864
2022-04-28 9.99 9.99 9.98 9.99 1085
2022-04-29 9.99 9.99 9.98 9.98 2255
2022-05-02 9.98 9.99 9.96 9.98 109295
2022-05-03 9.92 9.95 9.92 9.95 28156
2022-05-04 9.95 9.98 9.95 9.98 1034
2022-05-05 9.95 9.97 9.94 9.97 20644
2022-05-06 9.98 9.98 9.95 9.95 7528
2022-05-09 9.96 9.96 9.90 9.92 16555
2022-05-10 9.89 9.89 9.78 9.79 314924
2022-05-11 9.81 9.81 9.70 9.70 1236987
2022-05-12 9.70 9.74 9.70 9.74 36645
2022-05-13 9.71 9.76 9.71 9.75 20126
2022-05-16 9.75 9.75 9.74 9.75 7187
2022-05-17 9.75 9.77 9.75 9.77 37930
2022-05-18 9.65 9.82 9.65 9.82 57538
2022-05-19 9.78 9.80 9.78 9.80 1679
2022-05-20 9.80 9.81 9.80 9.81 5721
2022-05-23 9.85 9.85 9.85 9.85 632
2022-05-24 9.77 9.82 9.77 9.82 603
2022-05-25 9.83 9.85 9.81 9.84 4651
2022-05-26 9.85 9.85 9.85 9.85 5210
2022-05-27 9.85 9.88 9.85 9.88 2928
2022-05-31 9.92 9.92 9.79 9.92 104738
2022-06-01 9.94 9.94 9.86 9.87 101331
2022-06-02 9.89 9.92 9.87 9.92 76860
2022-06-03 9.92 9.94 9.90 9.90 5451
2022-06-07 9.91 9.91 9.85 9.86 30619
2022-06-08 9.89 9.91 9.89 9.90 80989
2022-06-09 9.89 9.90 9.89 9.89 11271
2022-06-10 9.89 9.89 9.89 9.89 171
2022-06-13 9.85 9.85 9.83 9.83 7420
2022-06-14 9.80 9.85 9.80 9.82 20600
2022-06-15 9.79 9.79 9.79 9.79 1000
2022-06-16 9.82 9.82 9.80 9.81 9651
2022-06-17 9.77 9.85 9.77 9.85 3931
2022-06-21 9.81 9.85 9.79 9.81 1009172
2022-06-22 9.81 9.83 9.78 9.79 557594
2022-06-23 9.80 9.84 9.79 9.79 14535
2022-06-24 9.78 9.87 9.78 9.81 2300
2022-06-27 9.84 9.84 9.80 9.80 423
2022-06-28 9.79 9.84 9.76 9.77 18743
2022-06-29 9.80 9.80 9.77 9.77 3188
2022-06-30 9.76 9.79 9.75 9.79 5123
2022-07-01 9.77 9.77 9.77 9.77 192
2022-07-05 9.81 9.81 9.81 9.81 100
2022-07-06 9.80 9.80 9.80 9.80 362
2022-07-07 9.81 9.83 9.81 9.83 202
2022-07-08 9.79 9.82 9.79 9.82 411086
2022-07-11 9.78 9.79 9.78 9.78 858
2022-07-12 9.75 9.77 9.75 9.77 269
2022-07-14 9.77 9.77 9.77 9.77 372
2022-07-18 9.78 9.78 9.78 9.78 101
2022-07-20 9.76 9.77 9.76 9.77 427
2022-07-21 9.77 9.77 9.77 9.77 10000
2022-07-22 9.78 9.78 9.77 9.78 20000
2022-07-25 9.82 9.82 9.76 9.80 10454
2022-07-27 9.79 9.79 9.78 9.79 15676
2022-07-28 9.80 9.80 9.79 9.79 19616
2022-07-29 9.79 9.79 9.78 9.78 9670
2022-08-01 9.82 9.88 9.78 9.79 13529
2022-08-10 9.78 9.84 9.78 9.84 25413
2022-08-11 9.79 9.79 9.79 9.79 3762
2022-08-12 9.80 9.80 9.80 9.80 1113
2022-08-15 9.80 9.80 9.78 9.80 95816
2022-08-17 9.79 9.80 9.78 9.79 4246
2022-08-18 9.81 9.81 9.81 9.81 200
2022-08-19 9.81 9.84 9.81 9.81 10820
2022-08-22 9.81 9.81 9.80 9.80 1219
2022-08-23 9.81 9.81 9.78 9.78 10954
2022-08-24 9.78 9.78 9.78 9.78 107
2022-08-25 9.78 9.82 9.78 9.82 20257
2022-08-29 9.81 9.81 9.81 9.81 101
2022-08-31 9.80 9.80 9.77 9.77 1597
2022-09-01 9.78 9.79 9.76 9.79 19023
2022-09-06 9.80 9.80 9.80 9.80 402
2022-09-09 9.80 9.80 9.80 9.80 560
2022-09-12 9.84 9.84 9.77 9.78 15577
2022-09-13 9.78 9.78 9.78 9.78 105
2022-09-14 9.80 9.81 9.77 9.80 114177
2022-09-16 9.84 9.84 9.77 9.78 2900
2022-09-19 9.81 9.81 9.76 9.78 4134
2022-09-21 9.80 9.80 9.80 9.80 201
2022-09-22 9.78 9.78 9.77 9.78 27792
2022-09-23 9.78 9.78 9.76 9.77 30844
2022-09-26 9.80 9.80 9.78 9.78 579354
2022-09-27 9.78 9.78 9.78 9.78 800
2022-09-28 9.79 9.79 9.79 9.79 100
2022-09-29 9.79 9.79 9.78 9.79 48653
2022-09-30 9.81 9.81 9.81 9.79 26505
2022-10-03 9.79 9.79 9.78 9.78 2758
2022-10-05 9.79 9.79 9.78 9.79 25131
2022-10-06 9.82 9.82 9.82 9.82 100
2022-10-12 9.80 9.80 9.80 9.80 2242
2022-10-13 9.80 9.80 9.80 9.80 60000
2022-10-17 9.84 9.84 9.82 9.82 406
2022-10-18 9.86 9.86 9.86 9.86 104
2022-10-19 9.84 9.84 9.82 9.82 50611
2022-10-20 9.83 9.83 9.83 9.83 100003
2022-10-21 9.82 9.82 9.82 9.82 102
2022-10-24 9.85 9.85 9.85 9.85 151
2022-10-26 9.84 9.85 9.84 9.84 109387
2022-10-27 9.84 9.85 9.84 9.85 132048
2022-10-28 9.84 9.86 9.84 9.85 125481
2022-11-03 9.87 9.88 9.87 9.88 272805
2022-11-04 9.87 9.87 9.87 9.87 2710
2022-11-07 9.88 9.88 9.88 9.88 310
2022-11-10 9.89 9.89 9.89 9.89 5000
2022-11-11 9.90 9.90 9.90 9.90 25971
2022-11-14 9.92 9.92 9.92 9.92 174
2022-11-16 9.91 9.92 9.91 9.91 32758
2022-11-18 9.91 9.92 9.91 9.92 4107
2022-11-21 9.92 9.93 9.92 9.93 16315
2022-11-22 9.94 9.94 9.94 9.94 1615
2022-11-23 9.98 9.98 9.94 9.94 2265
2022-11-25 9.96 9.96 9.93 9.94 16982
2022-11-28 9.93 9.93 9.90 9.92 768377
2022-11-29 9.92 9.92 9.91 9.92 92729
2022-11-30 9.92 9.93 9.92 9.92 10891
2022-12-01 9.92 9.92 9.92 9.92 2229
2022-12-02 9.95 9.95 9.93 9.93 1108
2022-12-05 9.94 9.94 9.94 9.94 196379
2022-12-06 9.94 9.94 9.94 9.94 84500
2022-12-07 9.94 9.94 9.94 9.94 35770
2022-12-08 9.94 9.94 9.94 9.94 1515
2022-12-12 9.95 9.95 9.94 9.94 10107
2022-12-13 9.95 9.95 9.95 9.95 207
2022-12-15 9.94 9.95 9.94 9.95 15471
2022-12-16 9.96 9.97 9.96 9.97 13028
2022-12-19 9.96 9.96 9.96 9.96 4632
2022-12-20 9.97 9.97 9.96 9.96 7134
2022-12-21 9.96 9.96 9.96 9.96 2471
2022-12-22 9.97 9.98 9.97 9.97 26959
2022-12-23 9.98 9.99 9.98 9.99 83928
2022-12-27 9.98 9.99 9.98 9.99 811
2022-12-28 9.98 9.99 9.97 9.99 2807
2022-12-29 10.03 10.03 10.00 10.01 12182
2022-12-30 10.01 10.01 10.00 10.01 1720
2023-01-03 9.98 10.00 9.98 10.00 98199
2023-01-04 10.00 10.01 10.00 10.00 73143
2023-01-05 10.00 10.05 10.00 10.03 110709
2023-01-06 10.03 10.03 10.03 10.03 40212
2023-01-09 10.07 10.07 10.02 10.02 211278
2023-01-10 10.03 10.06 10.03 10.06 31000
2023-01-11 10.08 10.08 10.03 10.03 608
2023-01-12 10.06 10.06 10.04 10.05 8651
2023-01-13 10.06 10.06 10.04 10.04 8470
2023-01-17 10.03 10.05 10.03 10.05 2402
2023-01-18 10.05 10.05 10.04 10.04 5395
2023-01-19 10.04 10.09 10.04 10.07 6039
2023-01-20 10.08 10.11 10.06 10.06 203533
2023-01-23 10.08 10.08 10.05 10.06 387
2023-01-24 10.07 10.09 10.07 10.07 144173
2023-01-25 10.09 10.09 10.07 10.08 1966
2023-01-26 10.09 10.10 10.07 10.08 1438427
2023-01-27 10.05 10.10 10.05 10.09 347560
2023-01-30 10.10 10.12 10.09 10.11 589251
2023-01-31 10.12 10.19 10.10 10.11 61970
2023-02-01 10.11 10.11 10.08 10.11 20802
2023-02-02 10.13 10.13 10.10 10.10 30195
2023-02-03 10.10 10.11 10.10 10.10 7481
2023-02-06 10.11 10.11 10.11 10.11 258
2023-02-07 10.12 10.13 10.12 10.12 39797
2023-02-13 10.13 10.14 10.12 10.12 10844
2023-02-14 10.20 10.20 10.20 10.20 111
2023-02-15 10.13 10.15 10.13 10.15 3997
2023-02-16 10.14 10.15 10.14 10.14 3569
2023-02-17 10.13 10.14 10.13 10.13 4714
2023-02-21 10.15 10.15 10.08 10.08 11295
2023-02-22 10.11 10.12 10.11 10.12 7507
2023-02-23 10.13 10.13 10.13 10.13 661
2023-02-24 10.12 10.14 10.12 10.14 75795
2023-02-27 10.23 10.23 10.14 10.14 3431
2023-02-28 10.14 10.15 10.14 10.14 410
2023-03-01 10.11 10.17 10.11 10.16 8214
2023-03-02 10.17 10.17 10.16 10.16 305
2023-03-03 10.18 10.18 10.14 10.15 3259
2023-03-06 10.16 10.17 10.16 10.16 5833
2023-03-08 10.18 10.18 10.17 10.18 710
2023-03-09 10.20 10.20 10.17 10.18 310
2023-03-13 10.17 10.17 10.17 10.17 109
2023-03-14 10.16 10.18 10.16 10.17 7852
2023-03-15 10.20 10.20 10.17 10.18 607206
2023-03-16 10.18 10.18 10.18 10.18 275192
2023-03-17 10.18 10.20 10.18 10.19 23515
2023-03-20 10.19 10.21 10.19 10.19 136400
2023-03-21 10.19 10.21 10.19 10.20 283528
2023-03-22 10.21 10.21 10.19 10.20 1539
2023-03-23 10.21 10.22 10.20 10.22 185228
2023-03-24 10.22 10.22 10.21 10.21 2954
2023-03-27 10.21 10.22 10.21 10.22 52820
2023-03-28 10.22 10.22 10.21 10.22 543131
2023-03-29 10.30 10.30 10.22 10.22 5611
2023-03-30 10.22 10.26 10.22 10.22 185965
2023-03-31 10.22 10.22 10.22 10.22 45478
2023-04-03 10.22 10.22 9.90 9.90 4192
2023-04-04 10.22 10.22 10.22 10.22 17749
2023-04-05 10.23 10.23 10.22 10.22 206942
2023-04-06 10.22 10.22 10.22 10.22 484129
2023-04-10 10.22 10.22 10.22 10.22 64245
2023-04-11 10.22 10.22 10.22 10.22 148287
2023-04-12 10.20 10.23 10.20 10.23 2738834
2023-04-17 10.21 10.28 10.21 10.28 53811
2023-04-18 10.28 10.28 10.27 10.28 51637
2023-04-19 10.26 10.26 10.25 10.25 11318
2023-04-20 10.28 10.28 10.25 10.26 192568
2023-04-21 10.24 10.27 10.23 10.26 20091
2023-04-24 10.23 10.25 10.23 10.25 260
2023-04-25 10.23 10.25 10.23 10.24 26637
2023-04-26 10.27 10.27 10.27 10.27 100
2023-04-27 10.27 10.27 10.24 10.24 80234
2023-04-28 10.25 10.27 10.25 10.27 1493
2023-05-01 10.28 10.28 10.28 10.28 6269
2023-05-03 10.25 10.25 10.25 10.25 1125
2023-05-05 10.25 10.25 10.25 10.25 102
2023-05-08 10.28 10.28 10.28 10.28 601
2023-05-09 10.27 10.28 10.27 10.27 836
2023-05-10 10.26 10.28 10.26 10.27 574
2023-05-11 10.27 10.29 10.27 10.27 110598
2023-05-12 10.35 10.35 10.28 10.29 280585
2023-05-15 10.33 10.33 10.28 10.29 258895
2023-05-16 10.51 10.78 10.29 10.29 32696
2023-05-17 10.37 10.37 10.30 10.32 20335
2023-05-18 10.38 10.38 10.31 10.32 2422
2023-05-19 10.39 10.39 10.32 10.32 1127
2023-05-22 10.31 10.32 10.31 10.31 79228
2023-05-23 10.34 10.34 10.31 10.31 13880
2023-05-24 10.34 10.34 10.30 10.32 43591
2023-05-25 10.32 10.32 10.31 10.31 10443
2023-05-26 10.32 10.32 10.30 10.31 984636
2023-05-30 10.30 10.32 10.30 10.31 194308
2023-05-31 10.10 10.32 9.93 10.15 72681
2023-06-01 9.87 10.55 8.49 10.30 132274
2023-06-02 10.69 11.39 10.14 11.39 31975
2023-06-05 11.15 11.26 10.10 10.45 40426
2023-06-06 10.30 10.33 9.60 10.04 67547
2023-06-07 10.88 10.88 10.30 10.40 27139
2023-06-08 10.30 10.50 10.25 10.35 20096
2023-06-09 10.32 10.50 10.32 10.42 245709
2023-06-12 10.11 10.25 9.90 10.04 39991
2023-06-13 10.55 12.19 10.21 10.44 284859
2023-06-14 10.23 10.96 10.23 10.45 60074
2023-06-15 10.33 10.50 10.21 10.49 82514
2023-06-16 10.25 10.57 9.08 9.60 92743
2023-06-20 9.50 9.50 9.30 9.39 11178
2023-06-21 9.10 10.00 9.10 9.85 71589
2023-06-22 9.77 10.00 9.62 9.91 28347
2023-06-23 9.67 10.36 9.67 10.14 45702
2023-06-26 10.17 10.36 9.80 10.31 33238
2023-06-27 10.35 10.55 10.16 10.23 50929
2023-06-28 10.14 10.48 9.76 10.37 76676
2023-06-29 10.50 10.50 10.23 10.40 33994
2023-06-30 10.30 10.68 10.20 10.30 43448
2023-07-03 10.17 10.75 9.79 10.15 48288
2023-07-05 10.00 10.19 9.76 9.85 23952
2023-07-06 9.81 9.99 9.47 9.50 99914
2023-07-07 9.50 9.77 9.15 9.60 27864
2023-07-10 9.46 10.20 9.30 10.10 75468
2023-07-11 10.09 10.10 9.67 10.04 70763
2023-07-12 10.12 10.12 9.95 10.09 15332
2023-07-13 10.09 10.74 10.03 10.45 79430
2023-07-14 10.47 10.60 10.10 10.50 28222
2023-07-17 10.32 10.53 10.30 10.45 2817
2023-07-18 10.40 10.72 9.82 10.17 50354
2023-07-19 10.05 10.75 9.92 9.95 53207
2023-07-20 10.01 10.01 9.76 10.00 18432
2023-07-21 9.91 10.32 9.88 9.98 32027
2023-07-24 9.89 10.22 9.89 10.00 11682
2023-07-25 10.15 10.19 9.53 9.93 87701
2023-07-26 10.05 10.27 10.00 10.27 1102
2023-07-27 10.14 10.28 10.00 10.05 1488
2023-07-28 10.05 10.06 10.02 10.05 16912
2023-07-31 10.09 10.35 10.08 10.33 2725
2023-08-01 10.20 11.98 10.20 11.97 27640
2023-08-02 12.00 13.10 11.56 12.43 38453
2023-08-03 12.71 12.71 11.96 12.11 9479
2023-08-04 12.04 12.15 11.72 11.72 4276
2023-08-07 11.57 11.57 11.26 11.39 6454
2023-08-08 11.09 11.44 11.08 11.41 950
2023-08-09 11.09 11.12 11.08 11.12 599
2023-08-10 11.06 11.06 11.06 11.06 317
2023-08-11 11.16 11.24 11.05 11.23 1389
2023-08-14 11.12 11.24 11.12 11.24 853
2023-08-15 11.30 11.30 11.15 11.23 4993
2023-08-16 11.14 11.25 11.14 11.25 4083
2023-08-17 11.35 11.50 11.25 11.50 5047
2023-08-18 11.72 12.67 11.60 12.00 29142
2023-08-21 11.85 12.04 11.25 11.25 16473
2023-08-22 11.25 12.00 11.25 11.99 3430
2023-08-23 11.53 11.98 11.53 11.98 3577
2023-08-24 11.73 11.73 11.73 11.73 105
2023-08-25 12.05 12.24 11.50 11.75 9738
2023-08-28 12.88 12.88 11.27 11.27 19928
2023-08-29 11.23 11.53 11.23 11.47 5032
2023-08-30 11.14 11.24 11.14 11.17 593
2023-08-31 11.57 11.94 11.44 11.86 158696
2023-09-01 11.90 11.90 11.60 11.75 11028
2023-09-05 11.77 11.85 11.46 11.85 7372
2023-09-06 11.90 12.08 11.76 11.90 23773
2023-09-07 11.90 11.98 11.82 11.85 16141
2023-09-08 11.90 11.90 11.27 11.90 23880
2023-09-11 11.79 12.00 11.64 11.80 26184
2023-09-12 12.00 12.00 11.37 11.54 10610
2023-09-13 11.72 11.99 11.34 11.99 5951
2023-09-14 11.98 11.98 11.62 11.70 64033
2023-09-15 11.74 12.00 11.49 12.00 22028
2023-09-18 12.00 12.09 11.70 11.70 37944
2023-09-19 11.68 11.87 11.27 11.70 5899
2023-09-20 11.68 11.68 11.68 11.68 503
2023-09-21 11.65 11.65 11.65 11.65 508
2023-09-22 11.75 11.75 11.59 11.59 394
2023-09-25 11.71 11.71 11.71 11.71 228
2023-09-26 11.80 12.00 11.63 12.00 10307
2023-09-27 12.00 12.00 11.71 11.72 3811
2023-09-28 11.71 12.00 11.71 12.00 11345
2023-09-29 11.84 11.98 11.84 11.98 1369
2023-10-02 12.00 12.00 11.71 11.99 2575
2023-10-03 11.71 12.00 11.71 12.00 12764
2023-10-04 12.00 12.00 11.70 11.70 16818
2023-10-05 11.50 11.50 11.05 11.49 2315
2023-10-06 11.19 11.19 9.95 11.18 3870
2023-10-10 10.61 12.00 10.61 12.00 1695
2023-10-11 11.95 12.20 11.70 11.96 47475
2023-10-12 11.87 11.87 10.93 10.93 569
2023-10-13 11.97 12.00 11.13 11.46 6720
2023-10-16 11.30 11.49 11.30 11.49 224
2023-10-17 11.34 11.34 11.34 11.34 361
2023-10-18 11.40 11.75 11.40 11.75 2522
2023-10-19 11.90 11.90 11.89 11.90 2694
2023-10-23 11.43 11.99 11.43 11.52 5854
2023-10-24 11.79 11.79 11.28 11.28 239
2023-10-25 11.50 11.50 10.80 11.00 31287
2023-10-26 11.20 11.78 9.98 10.87 31615
2023-10-27 10.91 11.40 10.78 10.98 3397
2023-10-30 10.85 10.87 10.85 10.87 311
2023-10-31 10.91 10.91 10.91 10.91 339
2023-11-01 10.91 10.91 10.91 10.91 136
2023-11-02 10.90 10.95 10.90 10.95 426
2023-11-03 11.00 11.40 10.85 11.10 9709
2023-11-06 10.91 10.91 10.36 10.60 14479
2023-11-08 10.96 10.96 10.60 10.60 501
2023-11-09 10.52 10.52 10.52 10.52 651
2023-11-10 10.41 10.41 10.40 10.40 1544
2023-11-13 10.36 10.50 10.31 10.36 7799
2023-11-14 10.50 10.62 10.50 10.50 6130
2023-11-15 10.50 10.63 9.78 9.78 20126
2023-11-16 10.00 10.88 9.85 9.85 4177
2023-11-17 10.80 10.80 9.90 9.90 2060
2023-11-20 10.40 10.49 10.08 10.08 7740
2023-11-21 10.49 10.49 10.36 10.36 805
2023-11-22 10.20 10.49 9.96 10.00 16235
2023-11-24 10.00 10.00 9.90 9.91 1827
2023-11-27 9.75 10.08 9.60 9.60 9614
2023-11-28 9.92 10.00 9.92 10.00 773
2023-11-29 9.50 10.29 9.50 10.00 3956
2023-11-30 9.64 10.20 9.60 10.20 12234
2023-12-01 10.29 10.29 9.86 10.29 10807
2023-12-04 10.50 10.95 9.88 10.30 11651
2023-12-05 10.19 10.81 9.91 10.19 10750
2023-12-06 10.00 10.31 9.80 10.00 19539
2023-12-07 10.00 10.00 9.75 9.90 3540
2023-12-08 9.99 9.99 9.80 9.90 17411
2023-12-11 9.75 10.00 9.75 10.00 33545
2023-12-12 10.32 10.32 9.97 10.03 11345
2023-12-13 9.78 10.00 9.78 9.99 32662
2023-12-14 10.00 10.00 9.77 9.99 45329
2023-12-15 10.00 10.87 9.96 10.87 38738
2023-12-18 11.28 11.28 10.42 11.20 2759
2023-12-19 10.84 10.84 10.44 10.50 8303
2023-12-20 10.45 10.80 10.33 10.80 1020
2023-12-21 10.60 10.91 10.60 10.86 11853
2023-12-22 10.85 10.94 10.71 10.94 8175
2023-12-26 10.94 11.20 10.80 11.20 14491
2023-12-27 11.00 11.20 11.00 11.20 29379
2023-12-28 11.10 11.15 11.00 11.15 17135
2023-12-29 11.47 12.36 11.19 12.36 56985
2024-01-02 12.45 12.45 11.46 11.75 10888
2024-01-03 11.41 11.70 11.00 11.35 3883
2024-01-04 11.53 11.53 10.58 11.15 6594
2024-01-05 10.78 11.09 10.78 11.00 3615
2024-01-09 11.02 11.24 10.58 10.58 1537
2024-01-10 10.83 11.18 10.75 11.18 8366
2024-01-11 10.67 11.15 10.65 11.07 10777
2024-01-12 11.18 11.25 11.00 11.20 5719
2024-01-16 11.36 11.41 11.25 11.39 3190
2024-01-17 11.40 11.50 11.20 11.45 14164
2024-01-18 11.73 12.35 11.49 12.00 15883
2024-01-19 12.06 12.06 11.80 11.80 5240
2024-01-22 12.07 12.07 11.90 11.99 9233
2024-01-23 12.00 12.33 12.00 12.15 12680
2024-01-24 12.36 13.11 12.05 12.47 20895
2024-01-25 12.50 13.00 12.47 12.47 8481
2024-01-26 12.52 12.70 11.86 12.46 12967
2024-01-29 12.31 12.49 12.31 12.49 1855
2024-01-30 12.59 12.59 12.05 12.50 6141
2024-01-31 12.49 13.47 12.30 13.00 17274
2024-02-01 13.00 13.00 12.61 12.80 7684
2024-02-02 12.70 13.00 12.70 12.75 15243
2024-02-05 12.70 13.00 12.60 12.84 69747
2024-02-06 12.80 12.80 12.53 12.80 35447
2024-02-07 12.80 13.06 12.39 13.00 30833
2024-02-08 13.00 13.00 12.47 12.63 17574
2024-02-09 11.71 12.57 11.71 12.00 40898
2024-02-12 11.76 12.24 11.76 12.23 2811
2024-02-13 12.25 12.25 11.83 12.20 9540
2024-02-14 12.20 12.20 11.91 11.91 695
2024-02-15 11.62 12.20 11.62 12.20 5291
2024-02-20 12.44 12.84 12.35 12.60 37354
2024-02-21 12.70 12.70 12.45 12.45 11562
2024-02-22 12.50 12.50 12.20 12.20 308
2024-02-23 12.40 12.40 12.09 12.09 5491
2024-02-26 12.28 12.40 11.49 11.73 7097
2024-02-27 11.34 12.25 11.34 12.20 3979
2024-02-28 11.20 11.95 11.20 11.90 2284
2024-02-29 12.17 12.17 11.87 11.87 546
2024-03-01 11.80 12.30 11.80 12.30 3939
2024-03-04 12.20 12.20 11.90 11.90 5459
2024-03-05 12.07 12.07 12.07 12.07 419
2024-03-06 12.34 12.40 11.95 12.21 1350
2024-03-07 12.33 12.70 12.30 12.64 28972
2024-03-08 12.50 12.70 12.00 12.27 56150
2024-03-11 11.83 12.48 11.81 12.01 12684
2024-03-12 11.90 12.29 11.90 12.21 11232
2024-03-13 12.01 12.72 12.01 12.50 140568
2024-03-14 12.50 13.45 12.50 12.65 34233
2024-03-15 12.70 13.65 12.70 13.09 145884
2024-03-18 13.00 13.20 12.65 13.05 129353
2024-03-19 13.00 13.42 12.50 13.06 69957
2024-03-20 13.00 13.35 12.95 13.25 59017
2024-03-21 13.28 13.44 12.58 13.17 198878
2024-03-22 13.00 13.45 12.75 13.00 188451
2024-03-25 12.81 13.25 12.81 13.00 127737
2024-03-26 13.08 13.25 12.75 12.97 34692
2024-03-27 12.81 13.10 12.81 12.92 6140
2024-03-28 12.67 13.05 12.64 12.85 15758
2024-04-01 13.20 13.37 12.77 13.00 10599
2024-04-02 13.10 13.49 12.75 13.00 43628
2024-04-03 13.03 13.34 12.83 13.11 96769
2024-04-04 13.41 13.91 12.91 13.50 304023
2024-04-05 13.50 13.60 13.21 13.46 49706
2024-04-08 13.70 13.92 13.15 13.50 115119
2024-04-09 13.84 14.11 13.03 13.50 117520
2024-04-10 13.51 13.63 13.36 13.50 21256
2024-04-11 13.60 13.60 13.31 13.50 128305
2024-04-12 13.69 13.93 13.39 13.51 23797
2024-04-15 13.68 13.99 13.45 13.55 149729
2024-04-16 13.55 13.69 13.11 13.50 126099
2024-04-17 13.55 13.55 12.88 13.12 72644
2024-04-18 13.27 13.27 12.78 13.00 109856
2024-04-19 13.05 13.05 12.60 12.84 245968
2024-04-22 12.90 13.33 12.61 13.22 840846
2024-04-23 13.20 13.63 12.81 13.15 678506
2024-04-24 13.35 13.44 12.90 13.22 477033
2024-04-25 13.43 13.48 13.10 13.48 184202
2024-04-26 13.48 14.10 13.30 13.89 934915
2024-04-29 13.87 13.97 12.94 13.30 561874
2024-04-30 13.27 13.77 12.85 13.42 1728751
2024-05-01 12.95 13.82 12.94 13.30 492077
2024-05-02 13.17 13.40 12.98 13.01 181246
2024-05-03 12.97 13.17 12.62 12.85 120281
2024-05-06 12.51 13.03 11.52 12.44 979089
2024-05-07 12.50 13.20 12.50 12.97 316228
2024-05-08 12.97 13.19 12.56 12.98 160934
2024-05-09 13.03 13.17 12.65 12.88 347782
2024-05-10 12.74 13.16 12.60 13.12 266515
2024-05-13 13.20 13.20 12.81 13.02 177930
2024-05-14 13.15 13.60 12.97 13.60 265125
2024-05-15 13.76 14.47 13.56 14.29 148289
2024-05-16 14.40 14.49 13.70 13.91 162813
2024-05-17 13.90 13.94 13.56 13.79 293370
2024-05-20 13.99 14.24 13.84 14.14 254199
2024-05-21 13.57 13.79 13.00 13.64 471206
2024-05-22 13.61 13.61 13.01 13.09 284510
2024-05-23 13.11 13.62 13.10 13.42 228609
2024-05-24 13.52 13.92 13.38 13.75 192699
2024-05-28 13.96 15.26 13.79 14.95 591702
2024-05-29 14.98 14.98 14.64 14.80 348210
2024-05-30 14.76 14.77 14.44 14.70 179262
2024-05-31 14.56 14.90 14.56 14.85 305225
2024-06-03 14.81 14.84 14.20 14.51 311389
2024-06-04 14.45 14.45 13.99 14.30 173935
2024-06-05 14.30 14.36 14.07 14.36 283370
2024-06-06 14.33 14.71 14.21 14.36 649422
2024-06-07 14.31 14.57 14.01 14.54 236806
2024-06-10 14.57 14.90 14.27 14.68 317418
2024-06-11 14.54 14.54 13.86 14.26 314440
2024-06-12 14.30 14.34 13.96 14.26 322438
2024-06-13 14.31 14.42 13.90 14.26 173205
2024-06-14 14.24 14.24 13.98 14.03 141482
2024-06-17 13.80 13.93 13.26 13.41 169166
2024-06-18 13.42 13.49 13.00 13.36 126897
2024-06-20 13.48 13.72 12.96 13.05 150760
2024-06-21 13.01 13.03 12.56 12.96 267565
2024-06-24 12.90 13.04 12.22 12.50 185511
2024-06-25 12.57 12.57 11.80 11.88 160416
2024-06-26 11.77 12.48 11.58 12.35 254676
2024-06-27 12.34 13.02 12.30 12.58 603551
2024-06-28 12.60 13.79 12.59 13.69 7371900
2024-07-01 13.64 14.62 13.35 14.34 618786
2024-07-02 14.17 14.40 14.04 14.24 361320
2024-07-03 14.06 14.60 14.01 14.60 218477
2024-07-05 14.61 14.65 14.35 14.60 434333
2024-07-08 14.62 14.64 14.12 14.36 190329
2024-07-09 14.40 14.53 14.23 14.33 189767
2024-07-10 14.37 14.48 14.17 14.35 156851
2024-07-11 14.63 14.66 14.34 14.52 247176
2024-07-12 14.68 14.93 14.07 14.61 183053
2024-07-15 14.79 14.79 14.10 14.14 243284
2024-07-16 14.14 14.16 13.73 14.10 258915
2024-07-17 14.00 14.00 13.61 13.73 212751
2024-07-18 13.58 13.60 12.94 13.08 303124
2024-07-19 13.08 13.08 12.50 12.73 202709
2024-07-22 12.74 12.87 12.55 12.87 223096
2024-07-23 12.81 13.30 12.33 13.08 229465
2024-07-24 13.08 13.21 12.65 12.65 176868
2024-07-25 12.59 13.13 12.43 12.78 192202
2024-07-26 12.93 13.18 12.87 13.18 203036
2024-07-29 13.20 13.20 12.66 12.72 202550
2024-07-30 12.72 12.98 12.68 12.81 186347
2024-07-31 12.97 13.10 12.87 12.90 259756
2024-08-01 12.95 12.95 12.08 12.25 173295
2024-08-02 12.02 12.13 11.40 11.42 184564
2024-08-05 10.83 11.11 10.39 10.78 299639
2024-08-06 10.65 11.05 10.57 10.89 170747
2024-08-07 11.08 11.08 10.78 10.93 146249
2024-08-08 10.99 11.45 10.99 11.10 174543
2024-08-09 11.10 11.24 11.05 11.16 126520
2024-08-12 11.16 11.54 11.16 11.44 144113
2024-08-13 11.58 11.66 11.38 11.63 91856
2024-08-14 11.67 11.67 11.41 11.45 131861
2024-08-15 11.71 11.92 11.53 11.76 265184
2024-08-16 11.77 11.90 11.66 11.85 222278
2024-08-19 11.93 12.10 11.68 11.83 213819
2024-08-20 11.86 11.94 11.28 11.49 222365
2024-08-21 11.60 11.60 11.36 11.60 113451
2024-08-22 11.52 11.72 11.50 11.69 85553
2024-08-23 11.85 12.33 11.85 12.09 150360
2024-08-26 12.31 12.40 12.16 12.34 118398
2024-08-27 12.38 12.40 12.23 12.30 110678
2024-08-28 12.26 12.26 11.46 11.48 174224
2024-08-29 11.64 11.66 11.34 11.53 120999
2024-08-30 11.68 11.69 11.08 11.23 169080
2024-09-03 10.93 10.93 10.43 10.56 363792
2024-09-04 10.50 10.52 9.89 10.08 302563
2024-09-05 10.21 10.39 10.00 10.04 444271
2024-09-06 10.12 10.38 10.10 10.16 255286
2024-09-09 10.16 10.65 10.15 10.56 301475
2024-09-10 10.53 10.88 10.51 10.75 253370
2024-09-11 10.69 10.79 10.09 10.35 313271
2024-09-12 10.51 11.06 10.51 11.00 349941
2024-09-13 11.17 11.34 10.97 11.22 236455
2024-09-16 11.38 11.44 11.09 11.36 166149
2024-09-17 11.44 11.56 11.33 11.45 292813
2024-09-18 11.38 11.80 11.32 11.48 279546
2024-09-19 11.90 12.08 11.82 12.03 146841
2024-09-20 12.02 12.65 11.98 12.58 1340079
2024-09-23 12.67 12.88 12.51 12.54 218798
2024-09-24 12.86 13.57 12.86 13.25 285062
2024-09-25 13.25 13.51 13.22 13.41 349980
2024-09-26 13.69 13.99 13.57 13.77 741177
2024-09-27 13.87 13.88 13.58 13.76 292574
2024-09-30 13.70 14.14 13.62 13.85 318069
2024-10-01 13.98 14.31 13.84 14.12 435199
2024-10-02 14.01 14.22 13.95 14.00 327963
2024-10-03 13.79 14.01 13.73 13.99 185224
2024-10-04 14.08 14.08 13.84 13.91 283525
2024-10-07 13.90 14.02 13.82 13.91 215158
2024-10-08 13.70 13.70 13.03 13.25 217496
2024-10-09 12.96 12.96 11.86 12.64 776377
2024-10-10 12.54 13.14 12.27 12.97 314011
2024-10-11 12.85 13.00 12.54 12.97 293983
2024-10-14 12.82 12.99 12.72 12.77 194979
2024-10-15 12.52 12.62 12.40 12.59 313129
2024-10-16 12.70 12.70 12.10 12.27 346377
2024-10-17 12.26 12.45 12.01 12.38 164083
2024-10-18 12.46 12.50 12.37 12.42 228487
2024-10-21 12.60 12.60 12.15 12.25 237649
2024-10-22 12.54 12.65 12.23 12.28 172603
2024-10-23 12.25 12.34 12.05 12.23 293374
2024-10-24 12.25 12.35 12.18 12.25 216570
2024-10-25 12.35 12.73 12.23 12.47 362903
2024-10-28 12.38 12.64 12.28 12.55 321844
2024-10-29 12.56 12.68 12.31 12.42 220121
2024-10-30 12.40 12.42 12.12 12.28 269739
2024-10-31 12.37 12.37 11.89 11.98 478420
2024-11-01 12.13 12.66 12.11 12.43 233776
2024-11-04 12.50 12.63 12.43 12.53 127981
2024-11-05 12.60 13.23 12.59 13.11 185576
2024-11-06 13.05 13.05 12.36 12.70 428462
2024-11-07 13.01 13.88 13.00 13.45 380830
2024-11-08 13.03 13.08 12.68 12.85 163922
2024-11-11 12.78 13.10 12.69 13.08 397745
2024-11-12 13.06 13.06 12.54 12.70 408738
2024-11-13 12.78 12.82 12.43 12.47 182862
2024-11-14 12.38 12.45 11.90 12.06 506633
2024-11-15 12.02 12.15 11.65 11.65 361905
2024-11-18 11.71 11.92 11.54 11.59 273198
2024-11-19 11.60 11.81 11.48 11.81 473286
2024-11-20 11.80 11.80 11.53 11.65 223758
2024-11-21 11.77 12.47 11.77 12.46 558980
2024-11-22 12.52 12.83 12.40 12.78 225227
2024-11-25 12.70 12.79 12.43 12.50 185376
2024-11-26 12.43 12.43 12.12 12.32 179788
2024-11-27 12.38 12.74 12.38 12.68 152246
2024-11-29 12.69 12.96 12.66 12.70 177752
2024-12-02 12.62 12.80 12.51 12.70 216462
2024-12-03 12.92 13.00 12.74 12.85 184745
2024-12-04 12.77 12.86 12.47 12.58 215637
2024-12-05 12.52 12.62 12.33 12.46 216635
2024-12-06 12.61 12.61 12.19 12.26 124286
2024-12-09 12.45 13.34 12.45 13.07 181621
2024-12-10 13.03 13.07 12.74 12.94 216848
2024-12-11 12.95 13.35 12.89 13.19 182158
2024-12-12 12.80 13.33 12.65 12.73 170039
2024-12-13 12.61 12.66 12.06 12.20 129913
2024-12-16 12.12 12.16 11.75 11.85 201709
2024-12-17 11.72 11.72 11.17 11.21 235357
2024-12-18 11.14 11.20 10.34 10.40 351548
2024-12-19 10.53 10.61 10.38 10.51 303376
2024-12-20 10.42 10.94 10.36 10.80 405980
2024-12-23 10.80 11.04 10.57 10.67 227791
2024-12-24 10.78 10.89 10.66 10.85 73835
2024-12-26 10.79 10.92 10.71 10.77 98241
2024-12-27 10.72 11.13 10.59 10.64 149704
2024-12-30 10.62 10.72 10.32 10.53 138586
2024-12-31 10.64 10.85 10.55 10.62 164471
2025-01-02 10.75 10.86 10.46 10.55 172189
2025-01-03 10.67 10.72 10.48 10.61 124857
2025-01-06 10.71 10.86 10.49 10.52 199748
2025-01-07 10.62 10.87 10.16 10.26 244393
2025-01-08 10.21 10.53 10.17 10.42 163497
2025-01-10 10.30 10.42 10.00 10.17 205085
2025-01-13 10.05 10.26 9.99 10.25 171268
2025-01-14 10.32 10.42 10.23 10.39 115916
2025-01-15 10.54 10.54 10.25 10.43 174234
2025-01-16 10.52 10.76 10.49 10.75 273770
2025-01-17 10.88 11.52 10.86 11.13 310410
2025-01-21 11.22 11.29 10.94 11.09 226389
2025-01-22 11.06 11.06 10.82 10.84 147878
2025-01-23 10.70 10.86 10.59 10.83 280689
2025-01-24 10.85 11.02 10.82 10.84 91451
2025-01-27 10.89 10.90 10.58 10.86 264779
2025-01-28 10.79 10.82 10.36 10.39 388355
2025-01-29 10.17 11.16 10.17 11.11 282227
2025-01-30 11.41 11.41 10.47 10.49 361288
2025-01-31 10.49 10.55 10.20 10.32 358472
2025-02-03 10.30 10.31 9.93 10.30 390524
2025-02-04 10.35 10.71 10.35 10.68 198424
2025-02-05 10.71 10.85 10.63 10.84 202868
2025-02-06 10.94 11.12 10.80 10.85 151799
2025-02-07 10.95 11.16 10.86 10.94 145702
2025-02-10 11.11 11.36 11.07 11.32 267600
2025-02-11 11.08 11.20 10.88 10.96 221968
2025-02-12 10.85 11.15 10.80 10.98 179035
2025-02-13 11.10 11.32 10.98 11.31 216180
2025-02-14 11.37 11.60 11.17 11.35 223810
2025-02-18 11.41 11.41 11.19 11.28 91877
2025-02-19 11.13 11.13 10.84 10.99 142545
2025-02-20 11.05 11.28 10.91 11.26 156316
2025-02-21 11.37 11.37 10.75 10.75 208422
2025-02-24 10.71 10.77 10.50 10.73 216061
2025-02-25 10.80 10.87 10.66 10.67 295240
2025-02-26 10.69 10.86 10.62 10.63 161380
2025-02-27 10.60 10.60 10.25 10.27 249150
2025-02-28 10.27 10.27 9.95 10.07 426250
2025-03-03 10.17 10.38 9.84 9.92 236199
2025-03-04 10.13 10.27 9.94 10.12 276603
2025-03-05 10.17 10.67 10.17 10.62 379995
2025-03-06 10.54 10.73 10.09 10.15 494197
2025-03-07 10.26 10.31 9.52 9.54 653843
2025-03-10 9.57 9.84 9.35 9.37 643826
2025-03-11 9.60 10.18 9.60 10.09 429783
2025-03-12 10.12 10.46 10.12 10.19 298581
2025-03-13 10.27 10.74 9.97 10.00 861469
2025-03-14 10.23 10.60 10.19 10.41 531618
2025-03-17 10.38 10.83 10.38 10.76 388152
2025-03-18 10.80 11.03 10.75 10.91 277003
2025-03-19 10.81 11.11 10.81 10.91 365651
2025-03-20 10.71 10.87 10.68 10.75 347796
2025-03-21 10.54 10.75 10.15 10.69 1630017
2025-03-24 10.83 10.91 10.32 10.40 356420
2025-03-25 10.51 10.62 10.47 10.57 202422
2025-03-26 10.88 10.88 10.50 10.56 318892
2025-03-27 10.52 10.72 10.16 10.23 232590
2025-03-28 10.12 10.30 10.01 10.03 313066
2025-03-31 9.94 9.94 9.54 9.54 416793
2025-04-01 9.50 9.88 9.26 9.33 266978
2025-04-02 9.45 9.45 9.01 9.36 279324
2025-04-03 9.00 9.11 8.70 8.74 460089
2025-04-04 8.47 8.58 8.02 8.16 905820
2025-04-07 7.76 8.50 7.69 8.34 657642
2025-04-08 8.61 8.64 7.81 7.85 724678
2025-04-09 8.00 8.77 7.87 8.63 963155
2025-04-10 8.40 8.46 7.76 7.91 492844
2025-04-11 8.10 8.45 8.10 8.37 423231
2025-04-14 8.41 8.69 8.35 8.50 448307
2025-04-15 8.56 8.64 8.42 8.57 332862
2025-04-16 8.68 8.91 8.59 8.78 376165
2025-04-17 8.79 8.93 8.56 8.76 344110
2025-04-21 8.75 8.86 8.48 8.70 241307
2025-04-22 8.78 8.98 8.73 8.87 252543
2025-04-23 9.11 9.27 9.02 9.10 360185
2025-04-24 9.19 9.67 9.19 9.61 368417
2025-04-25 9.30 9.63 8.65 9.55 415173
2025-04-28 9.50 9.55 9.28 9.45 472406
2025-04-29 9.45 9.66 9.33 9.53 438833
2025-04-30 9.20 9.37 8.98 8.99 1492278
2025-05-01 9.14 9.25 8.61 8.87 485608
2025-05-02 9.03 9.07 8.82 8.95 317025
2025-05-05 9.03 9.03 8.90 8.99 309297
2025-05-06 8.92 9.21 8.92 9.20 264646
2025-05-07 9.29 9.29 9.04 9.21 279179
2025-05-08 9.25 9.62 9.19 9.55 266416
2025-05-09 9.53 9.71 9.47 9.60 356873
2025-05-12 10.00 10.03 9.77 9.83 380982
2025-05-13 9.90 10.18 9.73 10.06 549720
2025-05-14 9.98 9.98 9.76 9.79 243860
2025-05-15 9.70 9.82 9.56 9.77 171223
2025-05-16 9.71 9.80 9.54 9.80 211757
2025-05-19 9.71 9.99 9.66 9.93 323280
2025-05-20 9.88 9.99 9.88 9.98 193153
2025-05-21 9.91 10.12 9.91 10.08 227718
2025-05-22 9.99 10.21 9.94 9.97 362642
2025-05-23 9.88 10.20 9.88 10.15 229938
2025-05-27 12.03 12.80 11.97 12.29 2937620
2025-05-28 12.23 12.24 12.11 12.15 1576090
2025-05-29 12.25 12.48 12.12 12.33 2253412
2025-05-30 12.20 12.24 12.15 12.16 1261753
2025-06-02 12.17 12.26 12.17 12.24 909234
2025-06-03 12.22 12.25 12.15 12.17 748216
2025-06-04 12.20 12.37 12.20 12.36 898000
2025-06-05 12.45 12.45 12.25 12.28 400698
2025-06-06 12.50 12.50 12.23 12.41 392620
2025-06-09 12.33 12.39 12.25 12.26 263120
2025-06-10 12.43 12.43 12.13 12.14 442227
2025-06-11 12.24 12.26 12.16 12.18 233955
2025-06-12 12.15 12.27 12.15 12.23 187351
2025-06-13 12.13 12.29 12.13 12.20 332323
2025-06-16 12.18 12.23 12.05 12.05 256407
2025-06-17 12.05 12.07 11.98 11.98 673947
2025-06-18 11.94 12.05 11.94 11.94 1249809
2025-06-20 12.13 12.15 11.96 12.11 712138
2025-06-23 12.00 12.05 11.95 12.01 1204349
2025-06-24 12.01 12.05 11.95 12.02 927534
2025-06-25 12.03 12.05 12.00 12.04 469618
2025-06-26 12.04 12.08 12.00 12.07 556021
2025-06-27 12.01 12.09 12.00 12.09 3167464
2025-06-30 12.09 12.14 12.03 12.09 746809
2025-07-01 12.06 12.12 12.05 12.11 397416
2025-07-02 12.12 12.17 12.01 12.09 601951
2025-07-03 12.03 12.04 11.96 12.03 676366
2025-07-07 11.97 12.00 11.95 12.00 657851
2025-07-08 12.00 12.01 11.95 11.97 1091587
2025-07-09 12.00 12.06 11.96 12.03 547606
2025-07-10 12.07 12.09 12.02 12.04 414899
2025-07-11 11.96 12.07 11.96 12.04 281359
2025-07-14 12.05 12.05 12.00 12.00 377461
2025-07-15 12.03 12.07 12.00 12.05 264724
2025-07-16 12.07 12.07 11.98 12.03 546231
2025-07-17 12.03 12.06 11.98 12.03 335058
2025-07-18 12.07 12.07 11.99 12.00 337136
2025-07-21 12.07 12.07 12.00 12.04 255610
2025-07-22 12.06 12.11 12.02 12.08 656273
2025-07-23 12.10 12.15 12.07 12.13 479517

Explore More About MTAL

Coins representing dividend payouts and trends

MTAL Dividend History

Discover Metals Acquisition Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MTAL Stock Split History

Discover Metals Acquisition Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MTAL Historical Prices

Explore Metals Acquisition Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.