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 |