TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	9.50	9.55	9.18	9.35	9.35	-2.20%	98,395
Apr 15, 2026	9.45	9.60	9.34	9.56	9.56	-1.95%	17,369
Apr 14, 2026	9.56	9.79	9.56	9.75	9.75	2.20%	26,104
Apr 13, 2026	9.42	9.54	9.06	9.54	9.54	0.63%	10,648
Apr 10, 2026	9.40	9.61	9.40	9.48	9.48	3.04%	13,593
Apr 9, 2026	9.26	9.41	9.16	9.20	9.20	-2.13%	5,187
Apr 8, 2026	9.67	9.83	9.17	9.40	9.40	1.57%	49,241
Apr 7, 2026	9.16	9.27	9.11	9.26	9.26	-1.23%	9,522
Apr 6, 2026	9.48	9.48	9.22	9.37	9.37	-1.26%	7,937
Apr 2, 2026	8.75	9.49	8.75	9.49	9.49	0.80%	19,338
Apr 1, 2026	9.37	9.86	9.31	9.42	9.42	5.20%	45,201
Mar 31, 2026	8.58	9.41	8.58	8.95	8.95	8.22%	52,503
Mar 30, 2026	8.87	8.91	8.27	8.27	8.27	-3.50%	56,143
Mar 27, 2026	9.00	9.07	8.57	8.57	8.57	-6.24%	112,835
Mar 26, 2026	9.50	9.82	9.06	9.14	9.14	-6.83%	15,891
Mar 25, 2026	9.78	9.85	9.54	9.81	9.81	5.03%	70,193
Mar 24, 2026	9.45	9.68	9.01	9.34	9.34	-1.99%	33,101
Mar 23, 2026	9.25	9.80	9.25	9.53	9.53	1.06%	62,026
Mar 20, 2026	9.81	9.81	9.11	9.43	9.43	-1.98%	63,173
Mar 19, 2026	9.21	9.63	8.96	9.62	9.62	-3.90%	76,600
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