Skip to main content
Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
7.42
+0.49 (7.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.897.476.897.427.427.07%594,386
Jun 25, 20266.736.986.656.936.935.16%420,113
Jun 24, 20266.836.946.466.596.59-5.86%443,543
Jun 23, 20267.007.106.917.007.00-3.45%436,714
Jun 22, 20267.247.317.037.257.25-2.42%537,692
Jun 18, 20267.697.887.307.437.43-2.62%506,930
Jun 17, 20267.648.107.607.637.63-0.65%736,700
Jun 16, 20267.727.897.667.687.680.26%396,415
Jun 15, 20267.757.897.527.667.664.79%472,428
Jun 12, 20267.217.407.137.317.311.81%442,742
Jun 11, 20266.657.216.627.187.187.97%499,190
Jun 10, 20266.656.796.566.656.65-1.19%548,255
Jun 9, 20267.287.356.556.736.73-6.66%688,459
Jun 8, 20267.057.287.027.217.212.71%287,602
Jun 5, 20267.467.576.937.027.02-8.83%1,169,184
Jun 4, 20267.837.907.617.707.70-0.13%461,721
Jun 3, 20267.917.977.677.717.71-3.38%669,728
Jun 2, 20267.878.027.777.987.981.53%419,563
Jun 1, 20267.687.887.607.867.86-632,994
May 29, 20267.697.947.587.867.862.88%555,416
May 28, 20267.357.757.357.647.642.83%783,240
May 27, 20267.097.507.027.437.433.48%720,477
May 26, 20266.877.246.877.187.185.74%850,613
May 22, 20266.726.876.636.796.790.44%322,355
May 21, 20266.746.936.666.766.760.60%359,083
May 20, 20266.576.796.536.726.722.75%359,050
May 19, 20266.506.606.296.546.54-0.61%589,834
May 18, 20266.856.966.536.586.58-3.38%394,213
May 15, 20267.347.466.806.816.81-8.47%471,609
May 14, 20267.647.647.347.447.44-2.36%393,159
May 13, 20267.317.757.177.627.623.25%384,160
May 12, 20267.387.567.167.387.38-2.38%550,070
May 11, 20267.327.587.287.567.563.99%459,750
May 8, 20267.097.497.027.277.272.11%321,802
May 7, 20267.367.507.087.127.12-0.42%547,245
May 6, 20267.027.246.987.157.155.93%421,008
May 5, 20266.867.046.746.756.75-0.15%277,115
May 4, 20266.706.896.596.766.760.15%394,975
May 1, 20266.666.836.646.756.751.35%227,360
Apr 30, 20266.626.866.606.666.662.78%272,376
Apr 29, 20266.586.606.376.486.48-2.11%566,275
Apr 28, 20266.726.846.506.626.62-3.50%463,705
Apr 27, 20266.806.926.726.866.860.88%297,633
Apr 24, 20266.766.916.766.806.800.44%249,202
Apr 23, 20266.857.066.636.776.77-2.03%377,570
Apr 22, 20266.807.016.776.916.912.98%261,822
Apr 21, 20267.067.116.686.716.71-5.89%461,535
Apr 20, 20266.937.136.857.137.131.28%368,165
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%287,594
Apr 14, 20266.907.146.876.986.982.95%350,246
Apr 13, 20266.626.896.476.786.78-1.88%394,879
Apr 10, 20266.796.986.736.916.913.60%427,126
Apr 9, 20266.686.936.606.676.67-0.89%355,603
Apr 8, 20267.077.226.606.736.731.51%370,713
Apr 7, 20266.666.726.466.636.63-0.30%421,592
Apr 6, 20266.756.826.616.656.65-2.06%343,821
Apr 2, 20266.406.856.256.796.79-0.29%379,534
Apr 1, 20266.847.126.686.816.812.71%580,113
Mar 31, 20266.206.656.176.636.639.41%587,589
Mar 30, 20266.476.515.956.066.06-2.88%750,910
Mar 27, 20266.516.576.196.246.24-4.73%876,061
Mar 26, 20267.207.206.546.556.55-6.96%665,048
Mar 25, 20267.307.306.897.047.041.88%452,693
Mar 24, 20266.937.006.556.916.91-1.00%1,092,115
Mar 23, 20266.827.176.766.986.983.25%956,971
Mar 20, 20267.007.106.646.766.76-3.29%828,762
Mar 19, 20266.697.056.556.996.99-3.85%996,997
Mar 18, 20267.677.677.237.277.27-7.15%587,432
Mar 17, 20268.158.407.757.837.83-1.14%785,128
Mar 16, 20267.677.997.557.927.923.26%580,280
Mar 13, 20268.148.217.527.677.67-6.69%1,178,407
Mar 12, 20268.478.478.208.228.22-2.03%319,798
Mar 11, 20268.668.668.188.398.39-3.01%223,155
Mar 10, 20268.448.908.398.658.653.84%331,085
Mar 9, 20268.148.427.868.338.33-0.95%414,838
Mar 6, 20268.358.668.138.418.41-1.64%342,145
Mar 5, 20268.788.848.268.558.55-2.73%680,096
Mar 4, 20268.629.008.388.798.794.89%927,998
Mar 3, 20268.588.598.008.388.38-6.99%463,501
Mar 2, 20269.149.258.679.019.01-0.44%497,740
Feb 27, 20268.909.138.869.059.051.80%685,941
Feb 26, 20268.558.908.488.898.893.01%414,996
Feb 25, 20268.608.818.538.638.631.17%418,467
Feb 24, 20267.958.607.928.538.534.28%460,511
Feb 23, 20268.198.398.078.188.180.74%315,219
Feb 20, 20267.978.147.838.128.121.50%440,533
Feb 19, 20267.618.007.608.008.003.90%437,568
Feb 18, 20267.647.867.607.707.701.99%369,699
Feb 17, 20267.357.567.267.557.550.80%524,256
Feb 13, 20267.447.617.387.497.492.60%352,642
Feb 12, 20267.877.927.267.307.30-8.18%486,665
Feb 11, 20267.968.007.707.957.951.15%348,820
Feb 10, 20267.927.947.777.867.86-0.13%379,855
Feb 9, 20267.517.937.487.877.876.93%542,574
Feb 6, 20267.257.537.207.367.363.95%321,373
Feb 5, 20267.507.597.007.087.08-9.11%562,821
Feb 4, 20267.847.947.397.797.79-0.76%582,386
Feb 3, 20267.887.957.547.857.853.56%440,093