TSXV:MTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.35	10.47	9.96	10.01	10.01	-7.49%	53,157
Oct 29, 2026	10.61	10.82	10.48	10.82	10.82	-1.28%	6,507
Oct 28, 2026	10.83	10.96	10.66	10.96	10.96	0.18%	5,434
Oct 27, 2026	10.24	10.94	10.24	10.94	10.94	4.89%	7,133
Oct 26, 2026	10.16	10.43	9.95	10.43	10.43	2.76%	13,556
Oct 23, 2026	10.37	10.38	10.04	10.15	10.15	-1.93%	14,789
Oct 22, 2026	10.72	10.86	10.35	10.35	10.35	-6.42%	21,532
Oct 21, 2026	10.97	11.12	10.81	11.06	11.06	2.41%	11,317
Oct 20, 2026	11.01	11.24	10.80	10.80	10.80	-3.05%	9,273
Oct 19, 2026	11.49	11.49	11.12	11.14	11.14	-3.55%	9,166
Oct 16, 2026	11.37	11.65	11.28	11.55	11.55	0.09%	22,196
Oct 15, 2026	11.06	11.54	10.95	11.54	11.54	2.58%	13,979
Oct 14, 2026	11.73	11.73	10.99	11.25	11.25	-4.98%	29,900
Oct 13, 2026	12.39	12.39	11.78	11.84	11.84	-5.43%	31,253
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