TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	14.50	14.50	14.22	14.29	-	-2.72%	2,489
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
Jul 29, 2026	10.31	10.59	10.11	10.59	10.59	1.73%	4,139
Jul 28, 2026	10.30	10.58	10.30	10.41	10.41	-3.70%	4,702
Jul 27, 2026	10.66	10.98	10.65	10.81	10.81	1.41%	10,626
Jul 24, 2026	10.82	10.90	10.56	10.66	10.66	-1.48%	12,611
Jul 23, 2026	10.94	10.94	10.55	10.82	10.82	-1.19%	8,482
Jul 22, 2026	10.75	11.22	10.75	10.95	10.95	3.30%	18,462
Jul 21, 2026	10.47	10.74	10.35	10.60	10.60	4.02%	12,663
Jul 20, 2026	10.14	10.24	10.10	10.19	10.19	-0.39%	6,381
Jul 17, 2026	10.09	10.36	10.02	10.23	10.23	0.49%	10,902
Jul 16, 2026	9.98	10.18	9.92	10.18	10.18	-2.12%	7,853
Jul 15, 2026	10.39	10.67	10.14	10.40	10.40	1.07%	11,785
Jul 14, 2026	9.99	10.52	9.99	10.29	10.29	3.00%	20,470
Jul 13, 2026	9.91	10.01	9.79	9.99	9.99	-1.19%	12,027
Jul 10, 2026	9.75	10.16	9.75	10.11	10.11	1.92%	9,514
Jul 9, 2026	9.52	10.00	9.52	9.92	9.92	4.42%	15,582
Jul 8, 2026	9.56	9.64	9.10	9.50	9.50	-1.86%	12,794
Jul 7, 2026	10.26	10.26	9.58	9.68	9.68	-7.98%	23,755
Jul 6, 2026	10.88	10.90	10.52	10.52	10.52	-1.68%	8,366
Jul 3, 2026	10.63	10.71	10.32	10.70	10.70	0.56%	11,206
Jul 2, 2026	10.77	11.00	10.64	10.64	10.64	-1.39%	7,670
Jun 30, 2026	10.60	10.88	10.56	10.79	10.79	0.65%	16,175
Jun 29, 2026	10.45	10.72	10.39	10.72	10.72	1.42%	10,114
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