Metalla Royalty & Streami... (MTA)
2.83
-0.04 (-1.39%)
At close: Mar 06, 2025, 11:24 AM
MTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 2.69 | 2.87 | 2.66 | 2.87 | 0.18 | 6.69% | 437,434 |
| Mar 4, 2025 | 2.75 | 2.76 | 2.65 | 2.69 | 0.01 | 0.37% | 353,140 |
| Mar 3, 2025 | 2.76 | 2.84 | 2.67 | 2.68 | -0.07 | -2.55% | 300,300 |
| Feb 28, 2025 | 2.71 | 2.77 | 2.68 | 2.75 | -0.03 | -1.08% | 167,415 |
| Feb 27, 2025 | 2.81 | 2.83 | 2.76 | 2.78 | -0.09 | -3.14% | 195,808 |
| Feb 26, 2025 | 2.79 | 2.89 | 2.79 | 2.87 | 0.04 | 1.41% | 295,805 |
| Feb 25, 2025 | 2.92 | 2.92 | 2.80 | 2.83 | -0.09 | -3.08% | 398,100 |
| Feb 24, 2025 | 2.95 | 2.99 | 2.82 | 2.92 | -0.05 | -1.68% | 241,700 |
| Feb 21, 2025 | 3.13 | 3.15 | 2.94 | 2.97 | -0.18 | -5.71% | 313,400 |
| Feb 20, 2025 | 3.11 | 3.21 | 3.11 | 3.15 | 0.03 | 0.96% | 133,548 |
| Feb 19, 2025 | 3.21 | 3.22 | 3.08 | 3.12 | -0.09 | -2.80% | 263,790 |
| Feb 18, 2025 | 3.24 | 3.29 | 3.20 | 3.21 | -0.01 | -0.31% | 211,946 |
| Feb 14, 2025 | 3.37 | 3.37 | 3.22 | 3.22 | -0.15 | -4.45% | 284,619 |
| Feb 13, 2025 | 3.35 | 3.37 | 3.30 | 3.37 | 0.05 | 1.51% | 110,842 |
| Feb 12, 2025 | 3.26 | 3.36 | 3.24 | 3.32 | 0.06 | 1.84% | 145,400 |
| Feb 11, 2025 | 3.28 | 3.29 | 3.19 | 3.26 | -0.02 | -0.61% | 243,115 |
| Feb 10, 2025 | 3.28 | 3.40 | 3.25 | 3.28 | 0.03 | 0.92% | 341,541 |
| Feb 7, 2025 | 3.27 | 3.30 | 3.22 | 3.25 | 0.03 | 0.93% | 333,353 |
| Feb 6, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | -0.07 | -2.13% | 245,760 |
| Feb 5, 2025 | 3.10 | 3.34 | 3.08 | 3.29 | 0.25 | 8.22% | 626,737 |
| Feb 4, 2025 | 2.93 | 3.08 | 2.92 | 3.04 | 0.15 | 5.19% | 469,101 |
| Feb 3, 2025 | 2.86 | 2.93 | 2.84 | 2.89 | 0.04 | 1.40% | 316,316 |
| Jan 31, 2025 | 2.95 | 2.96 | 2.85 | 2.85 | -0.08 | -2.73% | 353,500 |
| Jan 30, 2025 | 2.80 | 2.95 | 2.80 | 2.93 | 0.15 | 5.40% | 386,631 |
| Jan 29, 2025 | 2.74 | 2.79 | 2.72 | 2.78 | 0.04 | 1.46% | 215,300 |
| Jan 28, 2025 | 2.72 | 2.77 | 2.70 | 2.74 | 0.03 | 1.11% | 294,900 |
| Jan 27, 2025 | 2.76 | 2.76 | 2.67 | 2.71 | -0.09 | -3.21% | 392,100 |
| Jan 24, 2025 | 2.67 | 2.80 | 2.66 | 2.80 | 0.19 | 7.28% | 500,121 |
| Jan 23, 2025 | 2.61 | 2.68 | 2.60 | 2.61 | -0.04 | -1.51% | 206,400 |
| Jan 22, 2025 | 2.70 | 2.71 | 2.63 | 2.65 | -0.02 | -0.75% | 230,014 |
| Jan 21, 2025 | 2.68 | 2.75 | 2.65 | 2.67 | -0.04 | -1.48% | 317,419 |
| Jan 17, 2025 | 2.74 | 2.76 | 2.67 | 2.71 | -0.04 | -1.45% | 421,100 |
| Jan 16, 2025 | 2.73 | 2.79 | 2.73 | 2.75 | 0.03 | 1.10% | 225,000 |
| Jan 15, 2025 | 2.67 | 2.75 | 2.63 | 2.72 | 0.06 | 2.26% | 321,858 |
| Jan 14, 2025 | 2.54 | 2.67 | 2.53 | 2.66 | 0.13 | 5.14% | 273,000 |
| Jan 13, 2025 | 2.59 | 2.61 | 2.52 | 2.53 | -0.09 | -3.44% | 279,476 |
| Jan 10, 2025 | 2.67 | 2.74 | 2.62 | 2.62 | 0.00 | 0.00% | 374,600 |
| Jan 8, 2025 | 2.58 | 2.65 | 2.53 | 2.62 | 0.06 | 2.34% | 332,800 |
| Jan 7, 2025 | 2.60 | 2.68 | 2.56 | 2.56 | -0.01 | -0.39% | 183,021 |
| Jan 6, 2025 | 2.66 | 2.68 | 2.57 | 2.57 | -0.09 | -3.38% | 178,200 |
| Jan 3, 2025 | 2.73 | 2.73 | 2.66 | 2.66 | -0.07 | -2.56% | 278,500 |
| Jan 2, 2025 | 2.54 | 2.75 | 2.50 | 2.73 | 0.22 | 8.76% | 480,800 |
| Dec 31, 2024 | 2.51 | 2.54 | 2.49 | 2.51 | -0.03 | -1.18% | 297,719 |
| Dec 30, 2024 | 2.52 | 2.56 | 2.45 | 2.54 | -0.03 | -1.17% | 425,404 |
| Dec 27, 2024 | 2.57 | 2.60 | 2.55 | 2.57 | -0.06 | -2.28% | 324,000 |
| Dec 26, 2024 | 2.58 | 2.64 | 2.55 | 2.63 | 0.09 | 3.54% | 275,607 |
| Dec 24, 2024 | 2.55 | 2.56 | 2.51 | 2.54 | 0.03 | 1.20% | 100,600 |
| Dec 23, 2024 | 2.54 | 2.57 | 2.51 | 2.51 | -0.06 | -2.33% | 276,917 |
| Dec 20, 2024 | 2.56 | 2.65 | 2.54 | 2.57 | 0.01 | 0.39% | 492,247 |
| Dec 19, 2024 | 2.69 | 2.72 | 2.54 | 2.56 | -0.10 | -3.76% | 463,838 |