Metalla Royalty & Streami... (MTA)
AMEX: MTA
· Real-Time Price · USD
6.16
0.16 (2.67%)
At close: Sep 26, 2025, 3:59 PM
6.18
0.32%
After-hours: Sep 26, 2025, 07:51 PM EDT
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.00 | 6.22 | 6.00 | 6.17 | 6.17 | 2.83% | 490,723 |
| Sep 25, 2025 | 5.92 | 6.06 | 5.88 | 6.00 | 6.00 | 0.50% | 498,400 |
| Sep 24, 2025 | 6.00 | 6.19 | 5.90 | 5.97 | 5.97 | -0.50% | 492,648 |
| Sep 23, 2025 | 5.97 | 6.12 | 5.90 | 6.00 | 6.00 | 2.04% | 525,301 |
| Sep 22, 2025 | 5.92 | 6.03 | 5.80 | 5.88 | 5.88 | 0.86% | 554,000 |
| Sep 19, 2025 | 5.61 | 5.87 | 5.58 | 5.83 | 5.83 | 4.86% | 960,225 |
| Sep 18, 2025 | 5.51 | 5.60 | 5.42 | 5.56 | 5.56 | 0.72% | 579,908 |
| Sep 17, 2025 | 5.43 | 5.63 | 5.31 | 5.52 | 5.52 | 0.91% | 556,738 |
| Sep 16, 2025 | 5.57 | 5.71 | 5.46 | 5.47 | 5.47 | -2.32% | 642,200 |
| Sep 15, 2025 | 5.67 | 5.80 | 5.57 | 5.60 | 5.60 | -1.75% | 848,300 |
| Sep 12, 2025 | 5.85 | 5.94 | 5.57 | 5.70 | 5.70 | -2.23% | 2,761,163 |
| Sep 11, 2025 | 5.52 | 5.84 | 5.50 | 5.83 | 5.83 | 5.62% | 814,493 |
| Sep 10, 2025 | 5.54 | 5.71 | 5.45 | 5.52 | 5.52 | -0.72% | 562,653 |
| Sep 9, 2025 | 5.62 | 5.69 | 5.51 | 5.56 | 5.56 | -0.18% | 581,935 |
| Sep 8, 2025 | 5.67 | 5.72 | 5.48 | 5.57 | 5.57 | -0.54% | 787,969 |
| Sep 5, 2025 | 5.32 | 5.66 | 5.32 | 5.60 | 5.60 | 3.32% | 820,800 |
| 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 |