Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
7.42
+0.49 (7.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.89 | 7.47 | 6.89 | 7.42 | 7.42 | 7.07% | 594,386 |
| Jun 25, 2026 | 6.73 | 6.98 | 6.65 | 6.93 | 6.93 | 5.16% | 420,113 |
| Jun 24, 2026 | 6.83 | 6.94 | 6.46 | 6.59 | 6.59 | -5.86% | 443,543 |
| Jun 23, 2026 | 7.00 | 7.10 | 6.91 | 7.00 | 7.00 | -3.45% | 436,714 |
| Jun 22, 2026 | 7.24 | 7.31 | 7.03 | 7.25 | 7.25 | -2.42% | 537,692 |
| Jun 18, 2026 | 7.69 | 7.88 | 7.30 | 7.43 | 7.43 | -2.62% | 506,930 |
| Jun 17, 2026 | 7.64 | 8.10 | 7.60 | 7.63 | 7.63 | -0.65% | 736,700 |
| Jun 16, 2026 | 7.72 | 7.89 | 7.66 | 7.68 | 7.68 | 0.26% | 396,415 |
| Jun 15, 2026 | 7.75 | 7.89 | 7.52 | 7.66 | 7.66 | 4.79% | 472,428 |
| Jun 12, 2026 | 7.21 | 7.40 | 7.13 | 7.31 | 7.31 | 1.81% | 442,742 |
| Jun 11, 2026 | 6.65 | 7.21 | 6.62 | 7.18 | 7.18 | 7.97% | 499,190 |
| Jun 10, 2026 | 6.65 | 6.79 | 6.56 | 6.65 | 6.65 | -1.19% | 548,255 |
| Jun 9, 2026 | 7.28 | 7.35 | 6.55 | 6.73 | 6.73 | -6.66% | 688,459 |
| Jun 8, 2026 | 7.05 | 7.28 | 7.02 | 7.21 | 7.21 | 2.71% | 287,602 |
| Jun 5, 2026 | 7.46 | 7.57 | 6.93 | 7.02 | 7.02 | -8.83% | 1,169,184 |
| Jun 4, 2026 | 7.83 | 7.90 | 7.61 | 7.70 | 7.70 | -0.13% | 461,721 |
| Jun 3, 2026 | 7.91 | 7.97 | 7.67 | 7.71 | 7.71 | -3.38% | 669,728 |
| Jun 2, 2026 | 7.87 | 8.02 | 7.77 | 7.98 | 7.98 | 1.53% | 419,563 |
| Jun 1, 2026 | 7.68 | 7.88 | 7.60 | 7.86 | 7.86 | - | 632,994 |
| May 29, 2026 | 7.69 | 7.94 | 7.58 | 7.86 | 7.86 | 2.88% | 555,416 |
| May 28, 2026 | 7.35 | 7.75 | 7.35 | 7.64 | 7.64 | 2.83% | 783,240 |
| May 27, 2026 | 7.09 | 7.50 | 7.02 | 7.43 | 7.43 | 3.48% | 720,477 |
| May 26, 2026 | 6.87 | 7.24 | 6.87 | 7.18 | 7.18 | 5.74% | 850,613 |
| May 22, 2026 | 6.72 | 6.87 | 6.63 | 6.79 | 6.79 | 0.44% | 322,355 |
| May 21, 2026 | 6.74 | 6.93 | 6.66 | 6.76 | 6.76 | 0.60% | 359,083 |
| May 20, 2026 | 6.57 | 6.79 | 6.53 | 6.72 | 6.72 | 2.75% | 359,050 |
| May 19, 2026 | 6.50 | 6.60 | 6.29 | 6.54 | 6.54 | -0.61% | 589,834 |
| May 18, 2026 | 6.85 | 6.96 | 6.53 | 6.58 | 6.58 | -3.38% | 394,213 |
| May 15, 2026 | 7.34 | 7.46 | 6.80 | 6.81 | 6.81 | -8.47% | 471,609 |
| May 14, 2026 | 7.64 | 7.64 | 7.34 | 7.44 | 7.44 | -2.36% | 393,159 |
| May 13, 2026 | 7.31 | 7.75 | 7.17 | 7.62 | 7.62 | 3.25% | 384,160 |
| May 12, 2026 | 7.38 | 7.56 | 7.16 | 7.38 | 7.38 | -2.38% | 550,070 |
| May 11, 2026 | 7.32 | 7.58 | 7.28 | 7.56 | 7.56 | 3.99% | 459,750 |
| May 8, 2026 | 7.09 | 7.49 | 7.02 | 7.27 | 7.27 | 2.11% | 321,802 |
| May 7, 2026 | 7.36 | 7.50 | 7.08 | 7.12 | 7.12 | -0.42% | 547,245 |
| May 6, 2026 | 7.02 | 7.24 | 6.98 | 7.15 | 7.15 | 5.93% | 421,008 |
| May 5, 2026 | 6.86 | 7.04 | 6.74 | 6.75 | 6.75 | -0.15% | 277,115 |
| May 4, 2026 | 6.70 | 6.89 | 6.59 | 6.76 | 6.76 | 0.15% | 394,975 |
| May 1, 2026 | 6.66 | 6.83 | 6.64 | 6.75 | 6.75 | 1.35% | 227,360 |
| Apr 30, 2026 | 6.62 | 6.86 | 6.60 | 6.66 | 6.66 | 2.78% | 272,376 |
| Apr 29, 2026 | 6.58 | 6.60 | 6.37 | 6.48 | 6.48 | -2.11% | 566,275 |
| Apr 28, 2026 | 6.72 | 6.84 | 6.50 | 6.62 | 6.62 | -3.50% | 463,705 |
| Apr 27, 2026 | 6.80 | 6.92 | 6.72 | 6.86 | 6.86 | 0.88% | 297,633 |
| Apr 24, 2026 | 6.76 | 6.91 | 6.76 | 6.80 | 6.80 | 0.44% | 249,202 |
| Apr 23, 2026 | 6.85 | 7.06 | 6.63 | 6.77 | 6.77 | -2.03% | 377,570 |
| Apr 22, 2026 | 6.80 | 7.01 | 6.77 | 6.91 | 6.91 | 2.98% | 261,822 |
| Apr 21, 2026 | 7.06 | 7.11 | 6.68 | 6.71 | 6.71 | -5.89% | 461,535 |
| Apr 20, 2026 | 6.93 | 7.13 | 6.85 | 7.13 | 7.13 | 1.28% | 368,165 |
| Apr 17, 2026 | 6.90 | 7.20 | 6.90 | 7.04 | 7.04 | 4.30% | 403,222 |
| Apr 16, 2026 | 6.86 | 7.04 | 6.70 | 6.75 | 6.75 | -0.74% | 354,299 |