Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
7.30
-0.26 (-3.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.67 | 7.68 | 7.27 | 7.30 | 7.30 | -3.44% | 527,469 |
| Dec 4, 2025 | 7.45 | 7.63 | 7.37 | 7.56 | 7.56 | 1.07% | 423,263 |
| Dec 3, 2025 | 7.42 | 7.53 | 7.31 | 7.48 | 7.48 | 1.63% | 297,878 |
| Dec 2, 2025 | 7.49 | 7.50 | 7.21 | 7.36 | 7.36 | -1.74% | 409,437 |
| Dec 1, 2025 | 7.42 | 7.59 | 7.28 | 7.49 | 7.49 | 1.22% | 516,474 |
| Nov 28, 2025 | 7.28 | 7.49 | 7.21 | 7.40 | 7.40 | 1.93% | 425,213 |
| Nov 26, 2025 | 7.07 | 7.26 | 7.06 | 7.26 | 7.26 | 3.71% | 453,292 |
| Nov 25, 2025 | 6.88 | 7.10 | 6.83 | 7.00 | 7.00 | 1.60% | 304,948 |
| Nov 24, 2025 | 6.54 | 6.93 | 6.53 | 6.89 | 6.89 | 5.19% | 291,775 |
| Nov 21, 2025 | 6.52 | 6.70 | 6.42 | 6.55 | 6.55 | 0.46% | 404,597 |
| Nov 20, 2025 | 6.83 | 6.99 | 6.52 | 6.52 | 6.52 | -3.98% | 514,776 |
| Nov 19, 2025 | 6.91 | 7.03 | 6.66 | 6.79 | 6.79 | -0.15% | 530,293 |
| Nov 18, 2025 | 6.95 | 7.09 | 6.66 | 6.80 | 6.80 | -1.45% | 434,102 |
| Nov 17, 2025 | 6.78 | 7.00 | 6.68 | 6.90 | 6.90 | 2.53% | 393,859 |
| Nov 14, 2025 | 6.60 | 6.86 | 6.50 | 6.73 | 6.73 | -4.40% | 685,557 |
| Nov 13, 2025 | 7.25 | 7.29 | 6.91 | 7.04 | 7.04 | -3.16% | 515,047 |
| Nov 12, 2025 | 6.92 | 7.29 | 6.83 | 7.27 | 7.27 | 5.36% | 678,365 |
| Nov 11, 2025 | 6.70 | 6.94 | 6.69 | 6.90 | 6.90 | 3.92% | 493,493 |
| Nov 10, 2025 | 6.63 | 6.81 | 6.61 | 6.64 | 6.64 | 2.47% | 495,402 |
| Nov 7, 2025 | 6.32 | 6.48 | 6.18 | 6.48 | 6.48 | 3.51% | 387,163 |
| Nov 6, 2025 | 6.40 | 6.62 | 6.19 | 6.26 | 6.26 | -1.57% | 520,523 |
| Nov 5, 2025 | 6.35 | 6.45 | 6.24 | 6.36 | 6.36 | 1.44% | 499,123 |
| Nov 4, 2025 | 6.61 | 6.64 | 6.24 | 6.27 | 6.27 | -7.11% | 961,144 |
| Nov 3, 2025 | 6.83 | 6.97 | 6.65 | 6.75 | 6.75 | -1.75% | 557,534 |
| Oct 31, 2025 | 6.81 | 6.90 | 6.72 | 6.87 | 6.87 | 0.88% | 446,500 |
| Oct 30, 2025 | 6.71 | 6.94 | 6.71 | 6.81 | 6.81 | 1.19% | 430,208 |
| Oct 29, 2025 | 6.93 | 7.00 | 6.68 | 6.73 | 6.73 | -0.74% | 555,544 |
| Oct 28, 2025 | 6.70 | 6.87 | 6.68 | 6.78 | 6.78 | -0.44% | 697,347 |
| Oct 27, 2025 | 6.68 | 6.92 | 6.55 | 6.81 | 6.81 | -1.73% | 1,040,179 |
| Oct 24, 2025 | 6.93 | 7.10 | 6.85 | 6.93 | 6.93 | -1.00% | 750,553 |
| Oct 23, 2025 | 7.00 | 7.35 | 6.94 | 7.00 | 7.00 | 3.24% | 1,098,398 |
| Oct 22, 2025 | 6.81 | 7.18 | 6.61 | 6.78 | 6.78 | -2.45% | 1,047,399 |
| Oct 21, 2025 | 6.90 | 7.13 | 6.80 | 6.95 | 6.95 | -4.27% | 2,978,432 |
| Oct 20, 2025 | 7.11 | 7.32 | 6.94 | 7.26 | 7.26 | 4.76% | 684,920 |
| Oct 17, 2025 | 7.34 | 7.34 | 6.77 | 6.93 | 6.93 | -7.97% | 1,037,291 |
| Oct 16, 2025 | 7.52 | 7.73 | 7.43 | 7.53 | 7.53 | -0.13% | 705,894 |
| Oct 15, 2025 | 7.19 | 7.54 | 7.16 | 7.54 | 7.54 | 6.20% | 739,116 |
| Oct 14, 2025 | 7.28 | 7.28 | 7.03 | 7.10 | 7.10 | -3.14% | 822,481 |
| Oct 13, 2025 | 6.83 | 7.37 | 6.83 | 7.33 | 7.33 | 10.39% | 906,649 |
| Oct 10, 2025 | 6.78 | 6.87 | 6.55 | 6.64 | 6.64 | -1.34% | 765,690 |
| Oct 9, 2025 | 6.99 | 6.99 | 6.55 | 6.73 | 6.73 | -3.44% | 924,170 |
| Oct 8, 2025 | 6.96 | 7.07 | 6.81 | 6.97 | 6.97 | 2.20% | 504,096 |
| Oct 7, 2025 | 6.98 | 7.05 | 6.71 | 6.82 | 6.82 | -2.15% | 614,406 |
| Oct 6, 2025 | 6.74 | 7.09 | 6.62 | 6.97 | 6.97 | 5.45% | 1,021,268 |
| Oct 3, 2025 | 6.58 | 6.78 | 6.51 | 6.61 | 6.61 | 0.46% | 868,656 |
| Oct 2, 2025 | 6.61 | 6.67 | 6.21 | 6.58 | 6.58 | 0.77% | 965,328 |
| Oct 1, 2025 | 6.40 | 6.60 | 6.35 | 6.53 | 6.53 | 2.83% | 541,114 |
| Sep 30, 2025 | 6.22 | 6.41 | 6.12 | 6.35 | 6.35 | 1.28% | 401,065 |
| Sep 29, 2025 | 6.29 | 6.35 | 6.18 | 6.27 | 6.27 | 1.62% | 518,482 |
| Sep 26, 2025 | 6.00 | 6.22 | 6.00 | 6.17 | 6.17 | 2.83% | 491,617 |
| Sep 25, 2025 | 5.92 | 6.06 | 5.88 | 6.00 | 6.00 | 0.50% | 498,376 |
| Sep 24, 2025 | 6.00 | 6.19 | 5.90 | 5.97 | 5.97 | -0.50% | 492,648 |
| Sep 23, 2025 | 5.97 | 6.12 | 5.90 | 6.00 | 6.00 | 2.04% | 525,301 |
| Sep 22, 2025 | 5.92 | 6.03 | 5.80 | 5.88 | 5.88 | 0.86% | 553,956 |
| Sep 19, 2025 | 5.61 | 5.87 | 5.58 | 5.83 | 5.83 | 4.86% | 960,225 |
| Sep 18, 2025 | 5.51 | 5.60 | 5.42 | 5.56 | 5.56 | 0.72% | 579,908 |
| Sep 17, 2025 | 5.43 | 5.63 | 5.31 | 5.52 | 5.52 | 0.91% | 556,738 |
| Sep 16, 2025 | 5.57 | 5.71 | 5.46 | 5.47 | 5.47 | -2.32% | 642,198 |
| Sep 15, 2025 | 5.67 | 5.80 | 5.57 | 5.60 | 5.60 | -1.75% | 848,251 |
| Sep 12, 2025 | 5.85 | 5.94 | 5.57 | 5.70 | 5.70 | -2.23% | 2,761,163 |
| Sep 11, 2025 | 5.52 | 5.84 | 5.50 | 5.83 | 5.83 | 5.62% | 814,493 |
| Sep 10, 2025 | 5.54 | 5.71 | 5.45 | 5.52 | 5.52 | -0.72% | 562,653 |
| Sep 9, 2025 | 5.62 | 5.69 | 5.51 | 5.56 | 5.56 | -0.18% | 581,935 |
| Sep 8, 2025 | 5.67 | 5.72 | 5.48 | 5.57 | 5.57 | -0.54% | 787,969 |
| Sep 5, 2025 | 5.32 | 5.66 | 5.32 | 5.60 | 5.60 | 3.32% | 820,792 |
| Sep 4, 2025 | 5.49 | 5.65 | 5.25 | 5.42 | 5.42 | -2.87% | 957,738 |
| Sep 3, 2025 | 5.72 | 5.82 | 5.54 | 5.58 | 5.58 | -2.45% | 796,124 |
| Sep 2, 2025 | 5.55 | 5.78 | 5.47 | 5.72 | 5.72 | 4.57% | 1,743,046 |
| Aug 29, 2025 | 5.22 | 5.48 | 5.17 | 5.47 | 5.47 | 5.39% | 1,081,043 |
| Aug 28, 2025 | 5.50 | 5.60 | 5.16 | 5.19 | 5.19 | 3.39% | 2,407,259 |
| Aug 27, 2025 | 4.84 | 5.04 | 4.77 | 5.02 | 5.02 | 3.93% | 708,747 |
| Aug 26, 2025 | 4.55 | 4.85 | 4.51 | 4.83 | 4.83 | 7.10% | 935,274 |
| Aug 25, 2025 | 4.48 | 4.58 | 4.43 | 4.51 | 4.51 | 0.67% | 573,077 |
| Aug 22, 2025 | 4.26 | 4.48 | 4.21 | 4.48 | 4.48 | 4.67% | 487,043 |
| Aug 21, 2025 | 4.19 | 4.30 | 4.15 | 4.28 | 4.28 | 1.18% | 269,578 |
| Aug 20, 2025 | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | 2.42% | 272,920 |
| Aug 19, 2025 | 4.32 | 4.34 | 4.09 | 4.13 | 4.13 | -5.06% | 350,618 |
| Aug 18, 2025 | 4.25 | 4.35 | 4.20 | 4.35 | 4.35 | 2.84% | 297,235 |
| Aug 15, 2025 | 4.28 | 4.32 | 4.20 | 4.23 | 4.23 | -1.86% | 304,437 |
| Aug 14, 2025 | 4.30 | 4.39 | 4.25 | 4.31 | 4.31 | -0.46% | 192,918 |
| Aug 13, 2025 | 4.36 | 4.39 | 4.27 | 4.33 | 4.33 | 0.23% | 226,895 |
| Aug 12, 2025 | 4.36 | 4.39 | 4.29 | 4.32 | 4.32 | - | 282,249 |
| Aug 11, 2025 | 4.23 | 4.42 | 4.21 | 4.32 | 4.32 | 0.70% | 554,270 |
| Aug 8, 2025 | 4.24 | 4.32 | 4.21 | 4.29 | 4.29 | 2.88% | 491,817 |
| Aug 7, 2025 | 4.21 | 4.33 | 4.15 | 4.17 | 4.17 | -1.42% | 358,389 |
| Aug 6, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.23 | 0.71% | 244,166 |
| Aug 5, 2025 | 4.12 | 4.24 | 4.08 | 4.20 | 4.20 | 1.94% | 286,605 |
| Aug 4, 2025 | 3.99 | 4.15 | 3.95 | 4.12 | 4.12 | 4.30% | 257,961 |
| Aug 1, 2025 | 4.02 | 4.12 | 3.82 | 3.95 | 3.95 | -0.25% | 566,025 |
| Jul 31, 2025 | 4.06 | 4.11 | 3.96 | 3.96 | 3.96 | -1.98% | 333,246 |
| Jul 30, 2025 | 4.18 | 4.23 | 3.93 | 4.04 | 4.04 | -4.49% | 371,299 |
| Jul 29, 2025 | 4.22 | 4.28 | 4.15 | 4.23 | 4.23 | 0.48% | 265,405 |
| Jul 28, 2025 | 4.18 | 4.21 | 4.06 | 4.21 | 4.21 | 0.48% | 342,067 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -1.41% | 207,580 |
| Jul 24, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | -0.93% | 215,145 |
| Jul 23, 2025 | 4.31 | 4.33 | 4.21 | 4.29 | 4.29 | - | 525,881 |
| Jul 22, 2025 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 3.12% | 531,231 |
| Jul 21, 2025 | 3.83 | 4.18 | 3.80 | 4.16 | 4.16 | 10.05% | 615,430 |
| Jul 18, 2025 | 4.06 | 4.06 | 3.77 | 3.78 | 3.78 | -5.74% | 336,379 |
| Jul 17, 2025 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | -1.47% | 201,922 |