Skip to main content
Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
8.41
-0.14 (-1.64%)
Mar 6, 2026, 4:00 PM EST - Market closed

MTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.358.668.138.418.41-1.64%341,684
Mar 5, 20268.788.848.268.558.55-2.73%668,481
Mar 4, 20268.629.008.388.798.794.89%913,492
Mar 3, 20268.588.598.008.388.38-6.99%462,702
Mar 2, 20269.149.258.679.019.01-0.44%481,851
Feb 27, 20268.909.138.869.059.051.80%684,470
Feb 26, 20268.558.908.488.898.893.01%409,767
Feb 25, 20268.608.818.538.638.631.17%415,213
Feb 24, 20267.958.607.928.538.534.28%455,148
Feb 23, 20268.198.398.078.188.180.74%310,863
Feb 20, 20267.978.147.838.128.121.50%440,475
Feb 19, 20267.618.007.608.008.003.90%422,305
Feb 18, 20267.647.867.607.707.701.99%362,933
Feb 17, 20267.357.567.267.557.550.80%492,368
Feb 13, 20267.447.617.387.497.492.60%352,642
Feb 12, 20267.877.927.267.307.30-8.18%478,307
Feb 11, 20267.968.007.707.957.951.15%337,518
Feb 10, 20267.927.947.777.867.86-0.13%318,266
Feb 9, 20267.517.937.487.877.876.93%542,574
Feb 6, 20267.257.537.207.367.363.95%321,109
Feb 5, 20267.507.597.007.087.08-9.11%557,411
Feb 4, 20267.847.947.397.797.79-0.76%518,050
Feb 3, 20267.887.957.547.857.853.56%439,436
Feb 2, 20267.387.787.317.587.580.93%701,001
Jan 30, 20267.998.307.417.517.51-7.97%1,208,146
Jan 29, 20268.838.858.088.168.16-5.66%660,755
Jan 28, 20268.718.918.488.658.651.17%775,045
Jan 27, 20268.438.618.058.558.552.15%579,273
Jan 26, 20268.548.968.268.378.37-1,178,926
Jan 23, 20268.358.478.108.378.370.84%704,491
Jan 22, 20268.278.688.228.308.300.97%755,929
Jan 21, 20268.538.558.158.228.22-1.91%492,213
Jan 20, 20268.178.488.118.388.381.21%625,990
Jan 16, 20268.278.328.048.288.28-0.12%401,096
Jan 15, 20268.178.418.048.298.291.59%793,263
Jan 14, 20268.278.278.048.168.16-0.12%481,099
Jan 13, 20268.258.358.098.178.17-444,585
Jan 12, 20268.328.588.098.178.170.37%725,661
Jan 9, 20268.298.368.118.148.14-1.09%255,229
Jan 8, 20268.208.288.038.238.23-1.20%279,808
Jan 7, 20267.858.387.708.338.332.97%893,374
Jan 6, 20268.158.168.018.098.090.12%684,709
Jan 5, 20267.848.307.848.088.084.26%536,296
Jan 2, 20267.958.007.497.757.75-0.39%484,957
Dec 31, 20257.737.917.737.787.780.13%381,580
Dec 30, 20257.857.957.657.777.771.30%441,837
Dec 29, 20257.918.077.657.677.67-7.70%768,722
Dec 26, 20258.228.408.118.318.312.09%330,038
Dec 24, 20258.258.258.008.148.14-1.93%247,264
Dec 23, 20258.458.498.168.308.30-1.31%530,874
Dec 22, 20258.458.638.398.418.412.06%669,501
Dec 19, 20258.208.488.128.248.241.48%1,047,657
Dec 18, 20257.698.147.638.128.124.77%738,885
Dec 17, 20257.937.997.697.757.75-1.77%464,685
Dec 16, 20257.908.107.767.897.89-0.13%223,249
Dec 15, 20258.008.187.897.907.90-0.50%384,723
Dec 12, 20258.058.177.787.947.940.38%672,300
Dec 11, 20257.818.087.657.917.911.15%516,605
Dec 10, 20257.737.827.437.827.820.51%591,631
Dec 9, 20257.417.797.397.787.785.71%483,044
Dec 8, 20257.217.507.157.367.360.82%592,285
Dec 5, 20257.677.687.277.307.30-3.44%528,500
Dec 4, 20257.457.637.377.567.561.07%424,188
Dec 3, 20257.427.537.317.487.481.63%302,080
Dec 2, 20257.497.507.217.367.36-1.74%409,437
Dec 1, 20257.427.597.287.497.491.22%516,478
Nov 28, 20257.287.497.217.407.401.93%431,422
Nov 26, 20257.077.267.067.267.263.71%453,392
Nov 25, 20256.887.106.837.007.001.60%304,948
Nov 24, 20256.546.936.536.896.895.19%291,775
Nov 21, 20256.526.706.426.556.550.46%404,597
Nov 20, 20256.836.996.526.526.52-3.98%514,776
Nov 19, 20256.917.036.666.796.79-0.15%530,293
Nov 18, 20256.957.096.666.806.80-1.45%434,102
Nov 17, 20256.787.006.686.906.902.53%393,859
Nov 14, 20256.606.866.506.736.73-4.40%685,557
Nov 13, 20257.257.296.917.047.04-3.16%515,047
Nov 12, 20256.927.296.837.277.275.36%678,365
Nov 11, 20256.706.946.696.906.903.92%493,493
Nov 10, 20256.636.816.616.646.642.47%495,402
Nov 7, 20256.326.486.186.486.483.51%387,163
Nov 6, 20256.406.626.196.266.26-1.57%520,523
Nov 5, 20256.356.456.246.366.361.44%499,123
Nov 4, 20256.616.646.246.276.27-7.11%961,144
Nov 3, 20256.836.976.656.756.75-1.75%557,534
Oct 31, 20256.816.906.726.876.870.88%446,500
Oct 30, 20256.716.946.716.816.811.19%430,208
Oct 29, 20256.937.006.686.736.73-0.74%555,544
Oct 28, 20256.706.876.686.786.78-0.44%697,347
Oct 27, 20256.686.926.556.816.81-1.73%1,040,179
Oct 24, 20256.937.106.856.936.93-1.00%750,553
Oct 23, 20257.007.356.947.007.003.24%1,098,398
Oct 22, 20256.817.186.616.786.78-2.45%1,047,399
Oct 21, 20256.907.136.806.956.95-4.27%2,978,432
Oct 20, 20257.117.326.947.267.264.76%684,920
Oct 17, 20257.347.346.776.936.93-7.97%1,037,291
Oct 16, 20257.527.737.437.537.53-0.13%705,894
Oct 15, 20257.197.547.167.547.546.20%739,116
Oct 14, 20257.287.287.037.107.10-3.14%822,481
Oct 13, 20256.837.376.837.337.3310.39%906,649