Metals Acquisition II Stock Price History
NYSE: MTALBasic MaterialsMetal MiningUSD
10.15-0.02 (-0.20%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
MTAL price history at a glance
The price history for Metals Acquisition II (MTAL) on this page begins on April 13, 2026, when the stock closed at $10.06; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $11.80, reached on June 15, 2026; the latest close is 14.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $11.80
- Date of high
- Jun 15, 2026
- Low since 2026
- $9.95
- Date of low
- Sep 14, 2026
- 52-week high
- $11.80
- 52-week low
- $9.95
- IPO year
- 2026
- Last close
- $10.15
MTAL returns
1 week
-0.05%
1 month
-0.54%
3 months
-0.54%
6 months
+1.35%
MTAL price return, excluding dividends.
MTAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.16 | 10.17 | 10.15 | 10.15 | -0.20% | |
| 10.18 | 10.18 | 10.17 | 10.17 | -0.05% | |
| 10.17 | 10.17 | 10.17 | 10.17 | 0.00% | |
| 10.17 | 10.18 | 10.16 | 10.17 | +0.20% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.17 | 10.17 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.20 | 10.20 | 10.16 | 10.16 | -0.10% | |
| 10.16 | 10.17 | 10.16 | 10.17 | +0.10% | |
| 10.17 | 10.17 | 10.16 | 10.16 | 0.00% | |
| 10.18 | 10.18 | 10.16 | 10.16 | -0.10% | |
| 10.15 | 10.21 | 10.15 | 10.17 | +0.10% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.14 | 10.19 | 10.14 | 10.16 | +2.11% | |
| 10.22 | 10.22 | 9.95 | 9.95 | -2.45% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.22 | 10.22 | 10.17 | 10.20 | -0.20% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.18 | 10.22 | 10.18 | 10.22 | +0.20% | |
| 10.18 | 10.22 | 10.18 | 10.20 | 0.00% | |
| 10.16 | 10.20 | 10.16 | 10.20 | +0.10% | |
| 10.20 | 10.20 | 10.18 | 10.19 | +0.10% | |
| 10.17 | 10.22 | 10.17 | 10.18 | -0.39% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.17 | 10.22 | 10.17 | 10.22 | +0.20% | |
| 10.18 | 10.23 | 10.17 | 10.20 | -0.39% | |
| 10.16 | 10.24 | 10.15 | 10.24 | +0.29% | |
| 10.24 | 10.24 | 10.17 | 10.21 | +0.29% | |
| 10.17 | 10.30 | 10.17 | 10.18 | -0.20% | |
| 10.17 | 10.20 | 10.17 | 10.20 | 0.00% | |
| 10.16 | 10.20 | 10.16 | 10.20 | 0.00% | |
| 10.16 | 10.23 | 10.16 | 10.20 | +0.29% | |
| 10.17 | 10.17 | 10.17 | 10.17 | +0.20% | |
| 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | |
| 10.18 | 10.22 | 10.16 | 10.17 | -0.20% | |
| 10.23 | 10.23 | 10.18 | 10.19 | +0.30% | |
| 10.16 | 10.19 | 10.16 | 10.16 | -0.39% | |
| 10.17 | 10.22 | 10.15 | 10.20 | -0.20% | |
| 10.22 | 10.22 | 10.22 | 10.22 | +0.69% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.16 | 10.15 | 10.15 | +0.10% | |
| 10.14 | 10.22 | 10.14 | 10.14 | -0.78% | |
| 10.15 | 10.22 | 10.15 | 10.22 | +0.10% | |
| 10.15 | 10.21 | 10.15 | 10.21 | +0.79% | |
| 10.15 | 10.15 | 10.12 | 10.13 | -0.39% | |
| 10.15 | 10.17 | 10.15 | 10.17 | +0.10% | |
| 10.22 | 10.22 | 10.16 | 10.16 | 0.00% | |
| 10.13 | 10.17 | 10.13 | 10.16 | -0.39% | |
| 10.12 | 10.20 | 10.12 | 10.20 | 0.00% | |
| 10.13 | 10.20 | 10.12 | 10.20 | -0.29% | |
| 10.05 | 10.23 | 10.03 | 10.23 | +0.10% | |
| 10.13 | 10.22 | 10.12 | 10.22 | +0.10% | |
| 10.27 | 10.27 | 10.17 | 10.21 | +0.10% | |
| 10.17 | 10.30 | 10.17 | 10.20 | +0.59% | |
| 10.18 | 10.29 | 10.14 | 10.14 | -1.55% | |
| 10.14 | 10.30 | 10.14 | 10.30 | +0.49% | |
| 10.18 | 10.30 | 10.17 | 10.25 | 0.00% | |
| 10.22 | 10.26 | 10.22 | 10.25 | +0.89% | |
| 10.16 | 10.29 | 10.15 | 10.16 | -0.10% | |
| 10.16 | 10.18 | 10.16 | 10.17 | +0.20% | |
| 10.16 | 10.21 | 10.14 | 10.15 | -0.78% | |
| 10.30 | 10.30 | 10.23 | 10.23 | +0.69% | |
| 10.12 | 10.18 | 10.10 | 10.16 | -0.10% | |
| 10.18 | 10.20 | 10.17 | 10.17 | +0.10% | |
| 10.17 | 10.24 | 10.15 | 10.16 | -0.29% | |
| 10.32 | 10.32 | 10.19 | 10.19 | +0.39% | |
| 10.16 | 10.18 | 10.14 | 10.15 | -0.49% | |
| 10.16 | 10.22 | 10.13 | 10.20 | -0.39% | |
| 11.15 | 11.80 | 10.16 | 10.24 | +0.59% | |
| 10.39 | 10.39 | 10.14 | 10.18 | -0.39% | |
| 10.72 | 11.00 | 10.19 | 10.22 | +0.69% | |
| 10.15 | 10.16 | 10.15 | 10.15 | -0.98% | |
| 10.13 | 10.25 | 10.13 | 10.25 | +0.89% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.22 | 10.10 | 10.16 | -0.39% | |
| 10.20 | 10.20 | 10.20 | 10.20 | +0.49% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.20 | 10.30 | 10.15 | 10.15 | -0.68% | |
| 10.16 | 10.22 | 10.15 | 10.22 | +0.69% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.18 | 10.25 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | +0.69% | |
| 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | |
| 10.08 | 10.08 | 10.08 | 10.08 | +0.20% | |
| 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | |
| 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | |
| 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | |
| 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | |
| 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | |
| 10.04 | 10.07 | 10.04 | 10.07 | +0.50% | |
| 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | |
| 10.02 | 10.02 | 10.02 | 10.02 | -0.40% | |
| 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | |
| 10.06 | 10.06 | 10.06 | 10.06 | -0.59% | |
| 10.10 | 10.12 | 10.10 | 10.12 | +0.70% | |
| 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | |
| 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | |
| 10.04 | 10.05 | 10.04 | 10.05 | -0.30% | |
| 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | |
| 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | |
| 10.08 | 10.08 | 10.08 | 10.08 | +0.30% | |
| 10.04 | 10.05 | 10.04 | 10.05 | +0.20% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.18 | 10.18 | 10.01 | 10.03 | -0.30% | |
| 10.02 | 10.06 | 10.02 | 10.06 | +0.20% | |
| 10.01 | 10.04 | 10.00 | 10.04 | +0.30% | |
| 10.17 | 10.17 | 10.00 | 10.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTAL chart for longer ranges.