Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
2.900
-0.160 (-5.23%)
At close: May 12, 2025, 4:00 PM
2.900
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -5.23% | 264,225 |
| May 9, 2025 | 3.03 | 3.06 | 2.96 | 3.06 | 3.06 | 3.03% | 214,382 |
| May 8, 2025 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | -3.26% | 160,783 |
| May 7, 2025 | 3.07 | 3.11 | 3.03 | 3.07 | 3.07 | -1.92% | 175,520 |
| May 6, 2025 | 3.00 | 3.16 | 2.97 | 3.13 | 3.13 | 7.19% | 304,875 |
| May 5, 2025 | 2.96 | 2.96 | 2.89 | 2.92 | 2.92 | 1.39% | 253,124 |
| May 2, 2025 | 3.03 | 3.05 | 2.88 | 2.88 | 2.88 | -3.68% | 183,824 |
| May 1, 2025 | 2.96 | 3.00 | 2.92 | 2.99 | 2.99 | -1.64% | 299,170 |
| Apr 30, 2025 | 2.97 | 3.06 | 2.94 | 3.04 | 3.04 | 1.33% | 358,036 |
| Apr 29, 2025 | 3.05 | 3.06 | 2.98 | 3.00 | 3.00 | -2.28% | 126,318 |
| Apr 28, 2025 | 3.08 | 3.13 | 3.02 | 3.07 | 3.07 | -1.29% | 225,240 |
| Apr 25, 2025 | 3.02 | 3.12 | 3.02 | 3.11 | 3.11 | 0.32% | 226,568 |
| Apr 24, 2025 | 3.12 | 3.15 | 3.09 | 3.10 | 3.10 | -0.96% | 147,681 |
| Apr 23, 2025 | 3.08 | 3.15 | 3.03 | 3.13 | 3.13 | -1.57% | 437,360 |
| Apr 22, 2025 | 3.31 | 3.35 | 3.16 | 3.18 | 3.18 | -3.64% | 568,969 |
| Apr 21, 2025 | 3.17 | 3.31 | 3.09 | 3.30 | 3.30 | 5.10% | 699,393 |
| Apr 17, 2025 | 3.14 | 3.15 | 3.07 | 3.14 | 3.14 | -0.95% | 359,523 |
| Apr 16, 2025 | 3.20 | 3.23 | 3.12 | 3.17 | 3.17 | 2.59% | 522,764 |
| Apr 15, 2025 | 3.12 | 3.19 | 3.09 | 3.09 | 3.09 | -0.32% | 270,953 |
| Apr 14, 2025 | 3.06 | 3.17 | 3.05 | 3.10 | 3.10 | 1.64% | 412,153 |
| Apr 11, 2025 | 3.05 | 3.15 | 3.03 | 3.05 | 3.05 | 0.99% | 689,753 |
| Apr 10, 2025 | 2.89 | 3.07 | 2.86 | 3.02 | 3.02 | 4.14% | 612,781 |
| Apr 9, 2025 | 2.65 | 2.92 | 2.63 | 2.90 | 2.90 | 13.73% | 529,445 |
| Apr 8, 2025 | 2.72 | 2.78 | 2.55 | 2.55 | 2.55 | -2.67% | 504,279 |
| Apr 7, 2025 | 2.59 | 2.76 | 2.53 | 2.62 | 2.62 | -1.13% | 483,495 |
| Apr 4, 2025 | 2.77 | 2.83 | 2.64 | 2.65 | 2.65 | -6.69% | 740,895 |
| Apr 3, 2025 | 2.69 | 2.89 | 2.68 | 2.84 | 2.84 | -0.70% | 415,252 |
| Apr 2, 2025 | 2.81 | 2.90 | 2.81 | 2.86 | 2.86 | 1.42% | 236,359 |
| Apr 1, 2025 | 2.84 | 2.88 | 2.76 | 2.82 | 2.82 | -1.40% | 306,015 |
| Mar 31, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -3.05% | 487,558 |
| Mar 28, 2025 | 3.10 | 3.11 | 2.95 | 2.95 | 2.95 | -3.91% | 419,996 |
| Mar 27, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 4.07% | 326,884 |
| Mar 26, 2025 | 3.01 | 3.07 | 2.95 | 2.95 | 2.95 | -1.99% | 161,413 |
| Mar 25, 2025 | 2.99 | 3.15 | 2.99 | 3.01 | 3.01 | 1.01% | 225,539 |
| Mar 24, 2025 | 2.99 | 3.07 | 2.96 | 2.98 | 2.98 | - | 266,696 |
| Mar 21, 2025 | 3.00 | 3.01 | 2.93 | 2.98 | 2.98 | -0.67% | 304,955 |
| Mar 20, 2025 | 2.99 | 3.06 | 2.95 | 3.00 | 3.00 | -0.66% | 380,524 |
| Mar 19, 2025 | 2.96 | 3.09 | 2.95 | 3.02 | 3.02 | -0.66% | 280,428 |
| Mar 18, 2025 | 3.15 | 3.17 | 3.03 | 3.04 | 3.04 | -0.65% | 359,099 |
| Mar 17, 2025 | 3.07 | 3.10 | 3.01 | 3.06 | 3.06 | -0.65% | 409,293 |
| Mar 14, 2025 | 2.98 | 3.08 | 2.88 | 3.08 | 3.08 | 5.48% | 1,504,123 |
| Mar 13, 2025 | 2.85 | 2.97 | 2.84 | 2.92 | 2.92 | 1.74% | 372,498 |
| Mar 12, 2025 | 2.78 | 2.90 | 2.76 | 2.87 | 2.87 | 4.74% | 195,556 |
| Mar 11, 2025 | 2.63 | 2.86 | 2.63 | 2.74 | 2.74 | 4.98% | 501,552 |
| Mar 10, 2025 | 2.72 | 2.73 | 2.60 | 2.61 | 2.61 | -4.40% | 417,202 |
| Mar 7, 2025 | 2.78 | 2.90 | 2.71 | 2.73 | 2.73 | -1.80% | 295,004 |
| Mar 6, 2025 | 2.83 | 2.87 | 2.76 | 2.78 | 2.78 | -3.14% | 246,418 |
| Mar 5, 2025 | 2.69 | 2.87 | 2.66 | 2.87 | 2.87 | 6.69% | 439,634 |
| Mar 4, 2025 | 2.75 | 2.76 | 2.65 | 2.69 | 2.69 | 0.37% | 353,140 |
| Mar 3, 2025 | 2.76 | 2.84 | 2.67 | 2.68 | 2.68 | -2.55% | 300,268 |