Skip to main content
Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
6.62
-0.24 (-3.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.726.846.506.626.62-3.50%463,442
Apr 27, 20266.806.926.726.866.860.88%267,435
Apr 24, 20266.766.916.766.806.800.44%248,893
Apr 23, 20266.857.066.636.776.77-2.03%376,896
Apr 22, 20266.807.016.776.916.912.98%246,806
Apr 21, 20267.067.116.686.716.71-5.89%458,579
Apr 20, 20266.937.136.857.137.131.28%366,076
Apr 17, 20266.907.206.907.047.044.30%403,222
Apr 16, 20266.867.046.706.756.75-0.74%354,299
Apr 15, 20266.917.036.806.806.80-2.58%287,092
Apr 14, 20266.907.146.876.986.982.95%350,095
Apr 13, 20266.626.896.476.786.78-1.88%394,564
Apr 10, 20266.796.986.736.916.913.60%427,018
Apr 9, 20266.686.936.606.676.67-0.89%355,603
Apr 8, 20267.077.226.606.736.731.51%369,014
Apr 7, 20266.666.726.466.636.63-0.30%421,539
Apr 6, 20266.756.826.616.656.65-2.06%343,268
Apr 2, 20266.406.856.256.796.79-0.29%378,617
Apr 1, 20266.847.126.686.816.812.71%579,750
Mar 31, 20266.206.656.176.636.639.41%587,584
Mar 30, 20266.476.515.956.066.06-2.88%737,884
Mar 27, 20266.516.576.196.246.24-4.73%872,914
Mar 26, 20267.207.206.546.556.55-6.96%659,547
Mar 25, 20267.307.306.897.047.041.88%440,482
Mar 24, 20266.937.006.556.916.91-1.00%1,090,789
Mar 23, 20266.827.176.766.986.983.25%953,835
Mar 20, 20267.007.106.646.766.76-3.29%825,762
Mar 19, 20266.697.056.556.996.99-3.85%992,215
Mar 18, 20267.677.677.237.277.27-7.15%584,381
Mar 17, 20268.158.407.757.837.83-1.14%784,976
Mar 16, 20267.677.997.557.927.923.26%576,776
Mar 13, 20268.148.217.527.677.67-6.69%1,178,306
Mar 12, 20268.478.478.208.228.22-2.03%319,798
Mar 11, 20268.668.668.188.398.39-3.01%222,232
Mar 10, 20268.448.908.398.658.653.84%326,963
Mar 9, 20268.148.427.868.338.33-0.95%414,837
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