TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	10.98	11.22	10.74	10.93	10.93	0.18%	41,486
Dec 11, 2025	10.78	11.08	10.78	10.91	10.91	3.12%	45,757
Dec 10, 2025	10.82	10.82	10.33	10.58	10.58	-2.49%	41,470
Dec 9, 2025	10.17	10.85	10.17	10.85	10.85	8.50%	43,091
Dec 8, 2025	9.95	10.30	9.89	10.00	10.00	-0.79%	44,598
Dec 5, 2025	10.54	10.57	10.06	10.08	10.08	-3.36%	26,092
Dec 4, 2025	10.30	10.64	10.30	10.43	10.43	1.56%	54,828
Dec 3, 2025	10.35	10.48	10.20	10.27	10.27	-1.91%	55,256
Dec 2, 2025	10.34	10.50	10.10	10.47	10.47	1.45%	51,052
Dec 1, 2025	10.37	10.56	10.12	10.32	10.32	1.47%	63,601
Nov 28, 2025	10.14	10.45	10.00	10.17	10.17	1.09%	93,591
Nov 27, 2025	9.88	10.06	9.88	10.06	10.06	-1.37%	37,262
Nov 26, 2025	9.89	10.20	9.89	10.20	10.20	4.08%	25,157
Nov 25, 2025	9.59	9.98	9.59	9.80	9.80	0.51%	13,486
Nov 24, 2025	9.39	9.75	9.25	9.75	9.75	6.79%	11,590
Nov 21, 2025	9.23	9.36	9.05	9.13	9.13	1.33%	9,445
Nov 20, 2025	9.66	9.79	9.01	9.01	9.01	-3.43%	10,315
Nov 19, 2025	9.48	9.75	9.31	9.33	9.33	-0.96%	44,622