TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.48	10.48	9.92	10.01	10.01	-8.42%	52,687
Mar 17, 2026	11.00	11.41	10.64	10.93	10.93	0.28%	18,121
Mar 16, 2026	10.65	10.90	10.38	10.90	10.90	5.01%	26,831
Mar 13, 2026	11.13	11.17	10.38	10.38	10.38	-6.99%	51,099
Mar 12, 2026	11.33	11.42	11.14	11.16	11.16	-1.59%	18,313
Mar 11, 2026	11.61	11.66	11.16	11.34	11.34	-3.08%	23,195
Mar 10, 2026	11.25	12.00	11.25	11.70	11.70	4.00%	20,384
Mar 9, 2026	11.21	11.35	10.67	11.25	11.25	-1.40%	20,075
Mar 6, 2026	11.39	11.54	11.14	11.41	11.41	-0.78%	84,086
Mar 5, 2026	11.87	11.87	11.32	11.50	11.50	-2.87%	17,970
Mar 4, 2026	11.50	12.26	11.50	11.84	11.84	4.59%	30,551
Mar 3, 2026	12.01	12.01	10.97	11.32	11.32	-8.93%	61,968
Mar 2, 2026	12.42	12.54	11.88	12.43	12.43	1.39%	123,614
Feb 27, 2026	12.18	12.44	12.10	12.26	12.26	2.42%	48,733
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