TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.85	12.16	11.64	11.97	11.97	1.70%	37,454
Feb 25, 2026	11.71	12.04	11.71	11.77	11.77	0.86%	42,653
Feb 24, 2026	10.97	11.76	10.91	11.67	11.67	3.73%	33,949
Feb 23, 2026	11.10	11.39	11.08	11.25	11.25	1.81%	38,094
Feb 20, 2026	10.79	11.13	10.71	11.05	11.05	1.75%	42,725
Feb 19, 2026	10.61	10.93	10.42	10.86	10.86	3.53%	40,550
Feb 18, 2026	10.35	10.71	10.35	10.49	10.49	2.44%	42,835
Feb 17, 2026	10.09	10.30	9.99	10.24	10.24	0.49%	91,004
Feb 13, 2026	9.85	10.35	9.85	10.19	10.19	3.14%	45,787
Feb 12, 2026	10.63	10.65	9.88	9.88	9.88	-8.18%	55,277
Feb 11, 2026	10.85	10.85	10.49	10.76	10.76	1.03%	43,251
Feb 10, 2026	10.58	10.69	10.55	10.65	10.65	0.09%	25,178
Feb 9, 2026	10.11	10.74	10.11	10.64	10.64	6.51%	44,151
Feb 6, 2026	9.82	10.10	9.82	9.99	9.99	3.74%	48,921
Feb 5, 2026	10.33	10.33	9.63	9.63	9.63	-9.15%	32,478
Feb 4, 2026	10.63	10.77	10.13	10.60	10.60	-0.47%	65,348
Feb 3, 2026	10.78	10.80	10.31	10.65	10.65	2.90%	30,168
Feb 2, 2026	10.10	10.44	10.00	10.35	10.35	0.88%	101,097
Jan 30, 2026	10.75	11.11	10.10	10.26	10.26	-5.70%	74,672
Jan 29, 2026	12.00	12.00	10.88	10.88	10.88	-6.69%	65,701
Jan 28, 2026	11.78	12.00	11.50	11.66	11.66	0.52%	162,808
Jan 27, 2026	11.48	11.71	11.06	11.60	11.60	1.49%	56,438
Jan 26, 2026	11.48	12.28	11.30	11.43	11.43	0.44%	104,509
Jan 23, 2026	11.40	11.50	11.13	11.38	11.38	0.71%	33,201
Jan 22, 2026	11.33	11.94	11.30	11.30	11.30	0.36%	79,015
Jan 21, 2026	11.65	11.78	11.25	11.26	11.26	-2.51%	23,942
Jan 20, 2026	11.18	11.63	11.18	11.55	11.55	2.67%	89,227
Jan 19, 2026	11.49	11.50	11.03	11.25	11.25	-1.83%	30,687
Jan 16, 2026	11.38	11.46	11.18	11.46	11.46	-0.52%	46,429
Jan 15, 2026	11.29	11.68	11.19	11.52	11.52	1.77%	35,357
Jan 14, 2026	11.45	11.45	11.11	11.32	11.32	-0.18%	67,946
Jan 13, 2026	11.44	11.49	11.22	11.34	11.34	0.44%	31,717
Jan 12, 2026	11.50	11.78	11.20	11.29	11.29	-0.27%	166,898
Jan 9, 2026	11.50	11.61	11.29	11.32	11.32	-0.61%	6,226
Jan 8, 2026	11.43	11.43	11.20	11.39	11.39	-1.81%	11,887
Jan 7, 2026	10.81	11.60	10.62	11.60	11.60	4.41%	68,364
Jan 6, 2026	11.08	11.21	11.07	11.11	11.11	0.09%	30,486
Jan 5, 2026	10.89	11.40	10.89	11.10	11.10	6.12%	70,177
Jan 2, 2026	10.80	10.94	10.30	10.46	10.46	-0.95%	26,168
Dec 31, 2025	10.47	10.80	10.47	10.56	10.56	1.25%	17,918
Dec 30, 2025	10.68	10.85	10.43	10.43	10.43	-0.76%	18,479
Dec 29, 2025	10.95	11.00	10.49	10.51	10.51	-4.63%	31,746
Dec 24, 2025	11.14	11.15	10.91	11.02	11.02	-1.61%	53,018
Dec 23, 2025	11.47	11.62	11.20	11.20	11.20	-2.18%	54,616
Dec 22, 2025	11.62	11.84	11.45	11.45	11.45	1.60%	79,152
Dec 19, 2025	11.19	11.68	11.18	11.27	11.27	0.81%	74,613
Dec 18, 2025	10.54	11.20	10.54	11.18	11.18	4.98%	33,573
Dec 17, 2025	10.88	10.91	10.61	10.65	10.65	-1.66%	19,148
Dec 16, 2025	10.98	11.03	10.73	10.83	10.83	-	13,555
Dec 15, 2025	11.15	11.22	10.83	10.83	10.83	-0.91%	34,867