TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.72	10.57	9.72	10.57	10.57	7.97%	22,290
Jun 25, 2026	9.39	9.89	9.39	9.79	9.79	3.93%	7,933
Jun 24, 2026	9.73	9.73	9.23	9.42	9.42	-5.61%	17,741
Jun 23, 2026	10.18	10.18	9.83	9.98	9.98	-3.29%	9,175
Jun 22, 2026	10.00	10.32	10.00	10.32	10.32	6.39%	36,747
Jun 19, 2026	9.99	10.00	9.69	9.70	9.70	-7.71%	25,427
Jun 18, 2026	10.60	10.86	10.34	10.51	10.51	-2.41%	9,488
Jun 17, 2026	10.75	11.33	10.59	10.77	10.77	-0.19%	13,525
Jun 16, 2026	10.88	11.00	10.70	10.79	10.79	0.47%	58,127
Jun 15, 2026	10.47	11.00	10.47	10.74	10.74	5.19%	33,452
Jun 12, 2026	9.95	10.34	9.95	10.21	10.21	2.10%	15,040
Jun 11, 2026	9.11	10.05	9.11	10.00	10.00	8.81%	14,200
Jun 10, 2026	9.21	9.40	9.18	9.19	9.19	-2.65%	6,659
Jun 9, 2026	10.11	10.11	9.16	9.44	9.44	-6.16%	11,120
Jun 8, 2026	9.79	10.13	9.79	10.06	10.06	1.82%	10,555
Jun 5, 2026	10.43	10.43	9.70	9.88	9.88	-6.88%	21,875
Jun 4, 2026	10.73	10.81	10.50	10.61	10.61	0.57%	9,217
Jun 3, 2026	10.88	10.96	10.55	10.55	10.55	-4.70%	7,165
Jun 2, 2026	10.81	11.07	10.79	11.07	11.07	1.75%	14,440
Jun 1, 2026	10.74	10.88	10.61	10.88	10.88	0.28%	8,487
May 29, 2026	10.41	10.90	10.41	10.85	10.85	2.75%	18,484
May 28, 2026	10.36	10.67	10.36	10.56	10.56	4.66%	31,086
May 27, 2026	9.90	10.37	9.87	10.09	10.09	1.71%	28,810
May 26, 2026	9.58	9.95	9.58	9.92	9.92	2.80%	10,879
May 25, 2026	9.34	9.93	9.34	9.65	9.65	2.99%	8,164
May 22, 2026	9.30	9.47	9.19	9.37	9.37	0.97%	17,226
May 21, 2026	9.30	9.52	9.22	9.28	9.28	0.43%	21,200
May 20, 2026	8.93	9.34	8.93	9.24	9.24	2.44%	6,991
May 19, 2026	9.29	9.30	8.66	9.02	9.02	-4.04%	49,958
May 15, 2026	10.20	10.20	9.37	9.40	9.40	-7.39%	16,863
May 14, 2026	10.46	10.46	10.15	10.15	10.15	-2.96%	8,549
May 13, 2026	10.06	10.58	9.95	10.46	10.46	3.26%	14,944
May 12, 2026	10.23	10.37	9.82	10.13	10.13	-2.50%	12,456
May 11, 2026	10.02	10.39	10.00	10.39	10.39	6.13%	17,232
May 8, 2026	9.60	10.17	9.60	9.79	9.79	0.51%	4,913
May 7, 2026	10.00	10.17	9.67	9.74	9.74	1.04%	47,179
May 6, 2026	9.73	9.86	9.64	9.64	9.64	4.33%	18,208
May 5, 2026	9.43	9.57	9.16	9.24	9.24	0.65%	18,362
May 4, 2026	9.12	9.37	9.12	9.18	9.18	0.44%	21,838
May 1, 2026	9.25	9.25	9.06	9.14	9.14	2.01%	14,827
Apr 30, 2026	8.92	9.39	8.92	8.96	8.96	1.59%	8,680
Apr 29, 2026	8.99	8.99	8.71	8.82	8.82	-2.86%	68,172
Apr 28, 2026	9.39	9.39	8.40	9.08	9.08	-2.68%	59,095
Apr 27, 2026	9.37	9.42	9.18	9.33	9.33	1.41%	22,480
Apr 24, 2026	9.29	9.44	9.20	9.20	9.20	0.77%	7,202
Apr 23, 2026	9.49	9.55	9.13	9.13	9.13	-2.98%	8,408
Apr 22, 2026	9.43	9.55	9.41	9.41	9.41	3.07%	8,299
Apr 21, 2026	9.57	9.68	9.13	9.13	9.13	-3.79%	19,425
Apr 20, 2026	9.51	9.68	9.37	9.49	9.49	-3.26%	30,690
Apr 17, 2026	9.35	9.83	9.35	9.81	9.81	4.92%	34,143