MAC Copper

MTAL
🏛️ usa →
12.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.47 12.36 11.19 12.36 0.1M
2023-12-28 11.10 11.15 11.00 11.15 0.0M
2023-12-27 11.00 11.20 11.00 11.20 0.0M
2023-12-26 10.94 11.20 10.80 11.20 0.0M
2023-12-22 10.85 10.94 10.71 10.94 0.0M
2023-12-21 10.60 10.91 10.60 10.86 0.0M
2023-12-20 10.45 10.80 10.33 10.80 0.0M
2023-12-19 10.84 10.84 10.44 10.50 0.0M
2023-12-18 11.28 11.28 10.42 11.20 0.0M
2023-12-15 10.00 10.87 9.96 10.87 0.0M
2023-12-14 10.00 10.00 9.77 9.99 0.0M
2023-12-13 9.78 10.00 9.78 9.99 0.0M
2023-12-12 10.32 10.32 9.97 10.03 0.0M
2023-12-11 9.75 10.00 9.75 10.00 0.0M
2023-12-08 9.99 9.99 9.80 9.90 0.0M
2023-12-07 10.00 10.00 9.75 9.90 0.0M
2023-12-06 10.00 10.31 9.80 10.00 0.0M
2023-12-05 10.19 10.81 9.91 10.19 0.0M
2023-12-04 10.50 10.95 9.88 10.30 0.0M
2023-12-01 10.29 10.29 9.86 10.29 0.0M
2023-11-30 9.64 10.20 9.60 10.20 0.0M
2023-11-29 9.50 10.29 9.50 10.00 0.0M
2023-11-28 9.92 10.00 9.92 10.00 0.0M
2023-11-27 9.75 10.08 9.60 9.60 0.0M
2023-11-24 10.00 10.00 9.90 9.91 0.0M
2023-11-22 10.20 10.49 9.96 10.00 0.0M
2023-11-21 10.49 10.49 10.36 10.36 0.0M
2023-11-20 10.40 10.49 10.08 10.08 0.0M
2023-11-17 10.80 10.80 9.90 9.90 0.0M
2023-11-16 10.00 10.88 9.85 9.85 0.0M
2023-11-15 10.50 10.63 9.78 9.78 0.0M
2023-11-14 10.50 10.62 10.50 10.50 0.0M
2023-11-13 10.36 10.50 10.31 10.36 0.0M
2023-11-10 10.41 10.41 10.40 10.40 0.0M
2023-11-09 10.52 10.52 10.52 10.52 0.0M
2023-11-08 10.96 10.96 10.60 10.60 0.0M
2023-11-07 10.60 10.60 10.60 10.60 0.0M
2023-11-06 10.91 10.91 10.36 10.60 0.0M
2023-11-03 11.00 11.40 10.85 11.10 0.0M
2023-11-02 10.90 10.95 10.90 10.95 0.0M
2023-11-01 10.91 10.91 10.91 10.91 0.0M
2023-10-31 10.91 10.91 10.91 10.91 0.0M
2023-10-30 10.85 10.87 10.85 10.87 0.0M
2023-10-27 10.91 11.40 10.78 10.98 0.0M
2023-10-26 11.20 11.78 9.98 10.87 0.0M
2023-10-25 11.50 11.50 10.80 11.00 0.0M
2023-10-24 11.79 11.79 11.28 11.28 0.0M
2023-10-23 11.43 11.99 11.43 11.52 0.0M
2023-10-20 11.90 11.90 11.90 11.90 0.0M
2023-10-19 11.90 11.90 11.89 11.90 0.0M
2023-10-18 11.40 11.75 11.40 11.75 0.0M
2023-10-17 11.34 11.34 11.34 11.34 0.0M
2023-10-16 11.30 11.49 11.30 11.49 0.0M
2023-10-13 11.97 12.00 11.13 11.46 0.0M
2023-10-12 11.87 11.87 10.93 10.93 0.0M
2023-10-11 11.95 12.20 11.70 11.96 0.0M
2023-10-10 10.61 12.00 10.61 12.00 0.0M
2023-10-09 11.18 11.18 11.18 11.18 0.0M
2023-10-06 11.19 11.19 9.95 11.18 0.0M
2023-10-05 11.50 11.50 11.05 11.49 0.0M
2023-10-04 12.00 12.00 11.70 11.70 0.0M
2023-10-03 11.71 12.00 11.71 12.00 0.0M
2023-10-02 12.00 12.00 11.71 11.99 0.0M
2023-09-29 11.84 11.98 11.84 11.98 0.0M
2023-09-28 11.71 12.00 11.71 12.00 0.0M
2023-09-27 12.00 12.00 11.71 11.72 0.0M
2023-09-26 11.80 12.00 11.63 12.00 0.0M
2023-09-25 11.71 11.71 11.71 11.71 0.0M
2023-09-22 11.75 11.75 11.59 11.59 0.0M
2023-09-21 11.65 11.65 11.65 11.65 0.0M
2023-09-20 11.68 11.68 11.68 11.68 0.0M
2023-09-19 11.68 11.87 11.27 11.70 0.0M
2023-09-18 12.00 12.09 11.70 11.70 0.0M
2023-09-15 11.74 12.00 11.49 12.00 0.0M
2023-09-14 11.98 11.98 11.62 11.70 0.1M
2023-09-13 11.72 11.99 11.34 11.99 0.0M
2023-09-12 12.00 12.00 11.37 11.54 0.0M
2023-09-11 11.79 12.00 11.64 11.80 0.0M
2023-09-08 11.90 11.90 11.27 11.90 0.0M
2023-09-07 11.90 11.98 11.82 11.85 0.0M
2023-09-06 11.90 12.08 11.76 11.90 0.0M
2023-09-05 11.77 11.85 11.46 11.85 0.0M
2023-09-01 11.90 11.90 11.60 11.75 0.0M
2023-08-31 11.57 11.94 11.44 11.86 0.2M
2023-08-30 11.14 11.24 11.14 11.17 0.0M
2023-08-29 11.23 11.53 11.23 11.47 0.0M
2023-08-28 12.88 12.88 11.27 11.27 0.0M
2023-08-25 12.05 12.24 11.50 11.75 0.0M
2023-08-24 11.73 11.73 11.73 11.73 0.0M
2023-08-23 11.53 11.98 11.53 11.98 0.0M
2023-08-22 11.25 12.00 11.25 11.99 0.0M
2023-08-21 11.85 12.04 11.25 11.25 0.0M
2023-08-18 11.72 12.67 11.60 12.00 0.0M
2023-08-17 11.35 11.50 11.25 11.50 0.0M
2023-08-16 11.14 11.25 11.14 11.25 0.0M
2023-08-15 11.30 11.30 11.15 11.23 0.0M
2023-08-14 11.12 11.24 11.12 11.24 0.0M
2023-08-11 11.16 11.24 11.05 11.23 0.0M
2023-08-10 11.06 11.06 11.06 11.06 0.0M
2023-08-09 11.09 11.12 11.08 11.12 0.0M
2023-08-08 11.09 11.44 11.08 11.41 0.0M
2023-08-07 11.57 11.57 11.26 11.39 0.0M
2023-08-04 12.04 12.15 11.72 11.72 0.0M
2023-08-03 12.71 12.71 11.96 12.11 0.0M
2023-08-02 12.00 13.10 11.56 12.43 0.0M
2023-08-01 10.20 11.98 10.20 11.97 0.0M
2023-07-31 10.09 10.35 10.08 10.33 0.0M
2023-07-28 10.05 10.06 10.02 10.05 0.0M
2023-07-27 10.14 10.28 10.00 10.05 0.0M
2023-07-26 10.05 10.27 10.00 10.27 0.0M
2023-07-25 10.15 10.19 9.53 9.93 0.1M
2023-07-24 9.89 10.22 9.89 10.00 0.0M
2023-07-21 9.91 10.32 9.88 9.98 0.0M
2023-07-20 10.01 10.01 9.76 10.00 0.0M
2023-07-19 10.05 10.75 9.92 9.95 0.1M
2023-07-18 10.40 10.72 9.82 10.17 0.1M
2023-07-17 10.32 10.53 10.30 10.45 0.0M
2023-07-14 10.47 10.60 10.10 10.50 0.0M
2023-07-13 10.09 10.74 10.03 10.45 0.1M
2023-07-12 10.12 10.12 9.95 10.09 0.0M
2023-07-11 10.09 10.10 9.67 10.04 0.1M
2023-07-10 9.46 10.20 9.30 10.10 0.1M
2023-07-07 9.50 9.77 9.15 9.60 0.0M
2023-07-06 9.81 9.99 9.47 9.50 0.1M
2023-07-05 10.00 10.19 9.76 9.85 0.0M
2023-07-03 10.17 10.75 9.79 10.15 0.0M
2023-06-30 10.30 10.68 10.20 10.30 0.0M
2023-06-29 10.50 10.50 10.23 10.40 0.0M
2023-06-28 10.14 10.48 9.76 10.37 0.1M
2023-06-27 10.35 10.55 10.16 10.23 0.1M
2023-06-26 10.17 10.36 9.80 10.31 0.0M
2023-06-23 9.67 10.36 9.67 10.14 0.0M
2023-06-22 9.77 10.00 9.62 9.91 0.0M
2023-06-21 9.10 10.00 9.10 9.85 0.1M
2023-06-20 9.50 9.50 9.30 9.39 0.0M
2023-06-16 10.25 10.57 9.08 9.60 0.1M
2023-06-15 10.33 10.50 10.21 10.49 0.1M
2023-06-14 10.23 10.96 10.23 10.45 0.1M
2023-06-13 10.55 12.19 10.21 10.44 0.3M
2023-06-12 10.11 10.25 9.90 10.04 0.0M
2023-06-09 10.32 10.50 10.32 10.42 0.2M
2023-06-08 10.30 10.50 10.25 10.35 0.0M
2023-06-07 10.88 10.88 10.30 10.40 0.0M
2023-06-06 10.30 10.33 9.60 10.04 0.1M
2023-06-05 11.15 11.74 10.10 10.45 0.0M
2023-06-02 10.69 11.39 10.14 11.39 0.0M
2023-06-01 9.87 10.55 8.49 10.30 0.1M
2023-05-31 10.10 10.32 9.93 10.15 0.1M
2023-05-30 10.30 10.32 10.30 10.31 0.2M
2023-05-26 10.32 10.32 10.30 10.31 1.0M
2023-05-25 10.32 10.32 10.31 10.31 0.0M
2023-05-24 10.34 10.34 10.30 10.32 0.0M
2023-05-23 10.34 10.34 10.31 10.31 0.0M
2023-05-22 10.31 10.32 10.31 10.31 0.1M
2023-05-19 10.39 10.39 10.32 10.32 0.0M
2023-05-18 10.38 10.38 10.31 10.32 0.0M
2023-05-17 10.37 10.37 10.30 10.32 0.0M
2023-05-16 10.51 10.78 10.29 10.29 0.0M
2023-05-15 10.33 10.33 10.28 10.29 0.3M
2023-05-12 10.35 10.35 10.28 10.29 0.3M
2023-05-11 10.27 10.29 10.27 10.27 0.1M
2023-05-10 10.26 10.28 10.26 10.27 0.0M
2023-05-09 10.27 10.28 10.27 10.27 0.0M
2023-05-08 10.28 10.28 10.28 10.28 0.0M
2023-05-05 10.25 10.25 10.25 10.25 0.0M
2023-05-04 10.25 10.25 10.25 10.25 0.0M
2023-05-03 10.25 10.25 10.25 10.25 0.0M
2023-05-02 10.27 10.27 10.27 10.27 0.0M
2023-05-01 10.28 10.28 10.28 10.28 0.0M
2023-04-28 10.25 10.27 10.25 10.27 0.0M
2023-04-27 10.27 10.27 10.24 10.24 0.1M
2023-04-26 10.27 10.27 10.27 10.27 0.0M
2023-04-25 10.23 10.25 10.23 10.24 0.0M
2023-04-24 10.23 10.25 10.23 10.25 0.0M
2023-04-21 10.24 10.27 10.23 10.26 0.0M
2023-04-20 10.28 10.28 10.25 10.26 0.2M
2023-04-19 10.26 10.26 10.25 10.25 0.0M
2023-04-18 10.28 10.28 10.27 10.28 0.1M
2023-04-17 10.21 10.28 10.21 10.28 0.1M
2023-04-14 10.23 10.23 10.23 10.23 0.0M
2023-04-13 10.24 10.24 10.24 10.24 0.0M
2023-04-12 10.20 10.23 10.20 10.23 2.7M
2023-04-11 10.22 10.22 10.22 10.22 0.1M
2023-04-10 10.22 10.22 10.22 10.22 0.1M
2023-04-06 10.22 10.22 10.22 10.22 0.5M
2023-04-05 10.23 10.23 10.22 10.22 0.2M
2023-04-04 10.22 10.22 10.22 10.22 0.0M
2023-04-03 10.22 10.22 9.90 9.90 0.0M
2023-03-31 10.22 10.22 10.22 10.22 0.0M
2023-03-30 10.22 10.26 10.22 10.22 0.2M
2023-03-29 10.30 10.30 10.22 10.22 0.0M
2023-03-28 10.22 10.22 10.21 10.22 0.5M
2023-03-27 10.21 10.22 10.21 10.22 0.1M
2023-03-24 10.22 10.22 10.21 10.21 0.0M
2023-03-23 10.21 10.22 10.20 10.22 0.2M
2023-03-22 10.21 10.21 10.19 10.20 0.0M
2023-03-21 10.19 10.21 10.19 10.20 0.3M
2023-03-20 10.19 10.21 10.19 10.19 0.1M
2023-03-17 10.18 10.20 10.18 10.19 0.0M
2023-03-16 10.18 10.18 10.18 10.18 0.3M
2023-03-15 10.20 10.20 10.17 10.18 0.6M
2023-03-14 10.16 10.18 10.16 10.17 0.0M
2023-03-13 10.17 10.17 10.17 10.17 0.0M
2023-03-10 10.18 10.18 10.18 10.18 0.0M
2023-03-09 10.20 10.20 10.17 10.18 0.0M
2023-03-08 10.18 10.18 10.17 10.18 0.0M
2023-03-07 10.16 10.16 10.16 10.16 0.0M
2023-03-06 10.16 10.17 10.16 10.16 0.0M
2023-03-03 10.18 10.18 10.14 10.15 0.0M
2023-03-02 10.17 10.17 10.16 10.16 0.0M
2023-03-01 10.11 10.17 10.11 10.16 0.0M
2023-02-28 10.14 10.15 10.14 10.14 0.0M
2023-02-27 10.23 10.23 10.14 10.14 0.0M
2023-02-24 10.12 10.14 10.12 10.14 0.1M
2023-02-23 10.13 10.13 10.13 10.13 0.0M
2023-02-22 10.11 10.12 10.11 10.12 0.0M
2023-02-21 10.15 10.15 10.08 10.08 0.0M
2023-02-17 10.13 10.14 10.13 10.13 0.0M
2023-02-16 10.14 10.15 10.14 10.14 0.0M
2023-02-15 10.13 10.15 10.13 10.15 0.0M
2023-02-14 10.20 10.20 10.20 10.20 0.0M
2023-02-13 10.13 10.14 10.12 10.12 0.0M
2023-02-10 10.12 10.12 10.12 10.12 0.0M
2023-02-07 10.12 10.13 10.12 10.12 0.0M
2023-02-06 10.11 10.11 10.11 10.11 0.0M
2023-02-03 10.10 10.11 10.10 10.10 0.0M
2023-02-02 10.13 10.13 10.10 10.10 0.0M
2023-02-01 10.11 10.11 10.08 10.11 0.0M
2023-01-31 10.12 10.19 10.10 10.11 0.1M
2023-01-30 10.10 10.12 10.09 10.11 0.6M
2023-01-27 10.05 10.10 10.05 10.09 0.3M
2023-01-26 10.09 10.10 10.07 10.08 1.4M
2023-01-25 10.09 10.09 10.07 10.08 0.0M
2023-01-24 10.07 10.09 10.07 10.07 0.1M
2023-01-23 10.08 10.08 10.05 10.06 0.0M
2023-01-20 10.08 10.11 10.06 10.06 0.2M
2023-01-19 10.04 10.09 10.04 10.07 0.0M
2023-01-18 10.05 10.05 10.04 10.04 0.0M
2023-01-17 10.03 10.05 10.03 10.05 0.0M
2023-01-13 10.06 10.06 10.04 10.04 0.0M
2023-01-12 10.06 10.06 10.04 10.05 0.0M
2023-01-11 10.08 10.08 10.03 10.03 0.0M
2023-01-10 10.03 10.06 10.03 10.06 0.0M
2023-01-09 10.07 10.07 10.02 10.02 0.2M
2023-01-06 10.03 10.03 10.03 10.03 0.0M
2023-01-05 10.00 10.05 10.00 10.03 0.1M
2023-01-04 10.00 10.01 10.00 10.00 0.1M
2023-01-03 9.98 10.00 9.98 10.00 0.1M