TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.29	12.76	12.29	12.52	12.52	3.64%	26,278
Oct 8, 2026	12.34	12.46	12.05	12.08	12.08	-2.58%	10,354
Oct 7, 2026	12.63	12.63	12.24	12.40	12.40	-4.91%	24,228
Oct 6, 2026	13.26	13.40	13.04	13.04	13.04	-1.55%	6,138
Oct 5, 2026	13.09	13.30	12.90	13.25	13.25	1.34%	14,994
Oct 2, 2026	13.26	13.43	13.07	13.07	13.07	-0.83%	18,864
Oct 1, 2026	13.37	13.44	13.16	13.18	13.18	-1.93%	9,606
Sep 30, 2026	13.70	13.70	13.26	13.44	13.44	-0.81%	12,201
Sep 29, 2026	13.55	13.70	13.45	13.55	13.55	-0.37%	25,512
Sep 28, 2026	13.78	13.83	13.54	13.60	13.60	-4.70%	27,297
Sep 25, 2026	14.34	14.45	14.17	14.27	14.27	-2.26%	10,798
Sep 24, 2026	14.07	14.60	14.07	14.60	14.60	2.31%	24,608
Sep 23, 2026	14.60	14.60	14.08	14.27	14.27	-2.33%	18,331
Sep 22, 2026	14.11	14.67	14.11	14.61	14.61	2.53%	19,388
Sep 21, 2026	14.20	14.31	14.09	14.25	14.25	0.14%	11,393
Sep 18, 2026	14.16	14.23	13.78	14.23	14.23	2.67%	19,429
Sep 17, 2026	13.70	14.08	13.70	13.86	13.86	2.51%	40,042
Sep 16, 2026	13.70	13.75	13.20	13.52	13.52	-0.37%	49,643
Sep 15, 2026	13.50	13.73	13.29	13.57	13.57	-0.66%	23,580
Sep 14, 2026	13.76	14.07	13.45	13.66	13.66	-3.67%	44,001
Sep 11, 2026	14.02	14.52	14.02	14.18	14.18	2.53%	15,121
Sep 10, 2026	14.23	14.23	13.76	13.83	13.83	-2.81%	11,423
Sep 9, 2026	13.90	14.38	13.90	14.23	14.23	0.35%	8,996
Sep 8, 2026	14.04	14.36	14.03	14.18	14.18	-0.56%	13,755
Sep 4, 2026	13.86	14.29	13.86	14.26	14.26	-0.42%	5,819
Sep 3, 2026	15.10	15.11	14.28	14.32	14.32	-3.11%	24,427
Sep 2, 2026	13.80	14.80	13.80	14.78	14.78	8.20%	30,975
Sep 1, 2026	14.11	14.18	13.56	13.66	13.66	-6.50%	37,357
Aug 31, 2026	14.50	14.61	14.21	14.61	14.61	-0.54%	17,160
Aug 28, 2026	15.47	15.47	14.49	14.69	14.69	-3.61%	30,476
Aug 27, 2026	14.97	15.40	14.97	15.24	15.24	1.33%	50,178
Aug 26, 2026	15.46	15.51	14.99	15.04	15.04	-4.81%	37,331
Aug 25, 2026	15.25	16.03	15.25	15.80	15.80	0.77%	59,642
Aug 24, 2026	15.32	15.68	15.26	15.68	15.68	2.75%	124,517
Aug 21, 2026	15.49	15.75	15.26	15.26	15.26	-0.39%	69,543
Aug 20, 2026	14.95	15.54	14.95	15.32	15.32	2.00%	105,294
Aug 19, 2026	13.75	15.25	13.75	15.02	15.02	10.69%	191,704
Aug 18, 2026	13.54	13.74	13.38	13.57	13.57	-2.51%	59,615
Aug 17, 2026	13.68	14.09	13.68	13.92	13.92	2.20%	68,636
Aug 14, 2026	12.66	13.80	12.66	13.62	13.62	7.84%	75,408
Aug 13, 2026	12.80	12.89	12.53	12.63	12.63	-0.71%	17,765
Aug 12, 2026	12.87	12.93	12.32	12.72	12.72	-0.39%	21,442
Aug 11, 2026	12.50	12.86	12.50	12.77	12.77	2.16%	34,040
Aug 10, 2026	12.25	12.51	12.04	12.50	12.50	2.71%	51,878
Aug 7, 2026	12.02	12.47	11.92	12.17	12.17	3.57%	33,736
Aug 6, 2026	11.66	11.95	11.54	11.75	11.75	-0.42%	37,545
Aug 5, 2026	11.34	11.81	11.34	11.80	11.80	6.69%	33,693
Aug 4, 2026	10.73	11.22	10.73	11.06	11.06	7.07%	25,072
Jul 31, 2026	10.49	10.49	10.25	10.33	10.33	-1.99%	8,817
Jul 30, 2026	10.33	10.70	10.12	10.54	10.54	-0.47%	14,335