Metalla Royalty & Streami... (MTA)
AMEX: MTA
· Real-Time Price · USD
5.62
0.20 (3.69%)
At close: Sep 05, 2025, 3:59 PM
5.80
3.20%
After-hours: Sep 05, 2025, 07:51 PM EDT
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.32 | 5.66 | 5.32 | 5.60 | 5.60 | 3.32% | 818,255 |
| Sep 4, 2025 | 5.49 | 5.65 | 5.25 | 5.42 | 5.42 | -2.87% | 957,738 |
| Sep 3, 2025 | 5.72 | 5.82 | 5.54 | 5.58 | 5.58 | -2.45% | 796,124 |
| Sep 2, 2025 | 5.55 | 5.78 | 5.47 | 5.72 | 5.72 | 4.57% | 1,743,046 |
| Aug 29, 2025 | 5.22 | 5.48 | 5.17 | 5.47 | 5.47 | 5.39% | 1,081,043 |
| Aug 28, 2025 | 5.50 | 5.60 | 5.16 | 5.19 | 5.19 | 3.39% | 2,407,300 |
| Aug 27, 2025 | 4.84 | 5.04 | 4.77 | 5.02 | 5.02 | 3.93% | 708,747 |
| Aug 26, 2025 | 4.55 | 4.85 | 4.51 | 4.83 | 4.83 | 7.10% | 935,300 |
| Aug 25, 2025 | 4.48 | 4.58 | 4.43 | 4.51 | 4.51 | 0.67% | 573,100 |
| Aug 22, 2025 | 4.26 | 4.48 | 4.21 | 4.48 | 4.48 | 4.67% | 487,043 |
| Aug 21, 2025 | 4.19 | 4.30 | 4.15 | 4.28 | 4.28 | 1.18% | 269,578 |
| Aug 20, 2025 | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | 2.42% | 272,920 |
| Aug 19, 2025 | 4.32 | 4.34 | 4.09 | 4.13 | 4.13 | -5.06% | 350,618 |
| Aug 18, 2025 | 4.25 | 4.35 | 4.20 | 4.35 | 4.35 | 2.84% | 297,235 |
| Aug 15, 2025 | 4.28 | 4.32 | 4.20 | 4.23 | 4.23 | -1.86% | 304,437 |
| Aug 14, 2025 | 4.30 | 4.39 | 4.25 | 4.31 | 4.31 | -0.46% | 192,918 |
| Aug 13, 2025 | 4.36 | 4.39 | 4.27 | 4.33 | 4.33 | 0.23% | 226,900 |
| Aug 12, 2025 | 4.36 | 4.39 | 4.29 | 4.32 | 4.32 | 0.00% | 282,249 |
| Aug 11, 2025 | 4.23 | 4.42 | 4.21 | 4.32 | 4.32 | 0.70% | 554,270 |
| Aug 8, 2025 | 4.24 | 4.32 | 4.21 | 4.29 | 4.29 | 2.88% | 491,817 |