Metalla Royalty & Streami... (MTA)
AMEX: MTA
· Real-Time Price · USD
4.33
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.30 | 4.39 | 4.25 | 4.31 | 4.31 | -0.46% | 192,178 |
| 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 |
| Aug 7, 2025 | 4.21 | 4.33 | 4.15 | 4.17 | 4.17 | -1.42% | 358,400 |
| Aug 6, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.23 | 0.71% | 244,200 |
| Aug 5, 2025 | 4.12 | 4.24 | 4.08 | 4.20 | 4.20 | 1.94% | 286,605 |
| Aug 4, 2025 | 3.99 | 4.15 | 3.95 | 4.12 | 4.12 | 4.30% | 258,000 |
| Aug 1, 2025 | 4.02 | 4.12 | 3.82 | 3.95 | 3.95 | -0.25% | 566,025 |
| Jul 31, 2025 | 4.06 | 4.11 | 3.96 | 3.96 | 3.96 | -1.98% | 333,246 |
| Jul 30, 2025 | 4.18 | 4.23 | 3.93 | 4.04 | 4.04 | -4.49% | 371,299 |
| Jul 29, 2025 | 4.22 | 4.28 | 4.15 | 4.23 | 4.23 | 0.48% | 265,405 |
| Jul 28, 2025 | 4.18 | 4.21 | 4.06 | 4.21 | 4.21 | 0.48% | 342,100 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -1.41% | 207,600 |
| Jul 24, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | -0.93% | 215,145 |
| Jul 23, 2025 | 4.31 | 4.33 | 4.21 | 4.29 | 4.29 | 0.00% | 525,900 |
| Jul 22, 2025 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 3.12% | 531,231 |
| Jul 21, 2025 | 3.83 | 4.18 | 3.80 | 4.16 | 4.16 | 10.05% | 615,430 |
| Jul 18, 2025 | 4.06 | 4.06 | 3.77 | 3.78 | 3.78 | -5.74% | 336,400 |