Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
10.86
-0.49 (-4.32%)
At close: Aug 26, 2026, 4:00 PM EDT
10.98
+0.12 (1.10%)
After-hours: Aug 26, 2026, 8:00 PM EDT
MTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.14 | 11.30 | 10.77 | 10.86 | 10.86 | -4.32% | 415,939 |
| Aug 25, 2026 | 11.01 | 11.60 | 10.88 | 11.35 | 11.35 | 0.44% | 665,769 |
| Aug 24, 2026 | 11.20 | 11.34 | 11.02 | 11.30 | 11.30 | 1.44% | 654,685 |
| Aug 21, 2026 | 11.38 | 11.49 | 11.07 | 11.14 | 11.14 | -0.54% | 723,079 |
| Aug 20, 2026 | 10.77 | 11.30 | 10.74 | 11.20 | 11.20 | 2.85% | 927,735 |
| Aug 19, 2026 | 10.13 | 11.05 | 10.00 | 10.89 | 10.89 | 11.46% | 1,088,551 |
| Aug 18, 2026 | 9.75 | 9.89 | 9.63 | 9.77 | 9.77 | -1.81% | 591,246 |
| Aug 17, 2026 | 9.93 | 10.15 | 9.86 | 9.95 | 9.95 | 2.05% | 866,563 |
| Aug 14, 2026 | 9.11 | 9.98 | 9.11 | 9.75 | 9.75 | 7.50% | 904,682 |
| Aug 13, 2026 | 9.06 | 9.25 | 9.00 | 9.07 | 9.07 | -0.66% | 491,478 |
| Aug 12, 2026 | 9.29 | 9.30 | 8.82 | 9.13 | 9.13 | -0.76% | 708,543 |
| Aug 11, 2026 | 8.97 | 9.24 | 8.92 | 9.20 | 9.20 | 2.56% | 1,038,598 |
| Aug 10, 2026 | 8.67 | 8.99 | 8.61 | 8.97 | 8.97 | 2.51% | 363,327 |
| Aug 7, 2026 | 8.75 | 8.88 | 8.61 | 8.75 | 8.75 | 4.17% | 339,164 |
| Aug 6, 2026 | 8.25 | 8.51 | 8.15 | 8.40 | 8.40 | 0.12% | 288,398 |
| Aug 5, 2026 | 8.15 | 8.43 | 8.07 | 8.39 | 8.39 | 6.88% | 554,721 |
| Aug 4, 2026 | 7.63 | 7.99 | 7.63 | 7.85 | 7.85 | 4.67% | 411,232 |
| Aug 3, 2026 | 7.34 | 7.56 | 7.25 | 7.50 | 7.50 | 1.90% | 312,453 |
| Jul 31, 2026 | 7.41 | 7.42 | 7.26 | 7.36 | 7.36 | -3.41% | 232,563 |
| Jul 30, 2026 | 7.43 | 7.65 | 7.27 | 7.62 | 7.62 | 3.39% | 255,026 |
| Jul 29, 2026 | 7.32 | 7.53 | 7.16 | 7.37 | 7.37 | 0.14% | 306,365 |
| Jul 28, 2026 | 7.56 | 7.57 | 7.22 | 7.36 | 7.36 | -3.92% | 276,946 |
| Jul 27, 2026 | 7.71 | 7.85 | 7.54 | 7.66 | 7.66 | 1.73% | 322,933 |
| Jul 24, 2026 | 7.62 | 7.74 | 7.48 | 7.53 | 7.53 | -0.40% | 199,254 |
| Jul 23, 2026 | 7.59 | 7.66 | 7.47 | 7.56 | 7.56 | -2.58% | 348,041 |
| Jul 22, 2026 | 7.65 | 7.97 | 7.60 | 7.76 | 7.76 | 2.92% | 481,417 |
| Jul 21, 2026 | 7.41 | 7.65 | 7.31 | 7.54 | 7.54 | 4.43% | 328,542 |
| Jul 20, 2026 | 7.28 | 7.36 | 7.14 | 7.22 | 7.22 | -0.55% | 411,378 |
| Jul 17, 2026 | 7.11 | 7.42 | 7.10 | 7.26 | 7.26 | 1.26% | 479,920 |
| Jul 16, 2026 | 7.29 | 7.32 | 7.03 | 7.17 | 7.17 | -2.85% | 609,047 |
| Jul 15, 2026 | 7.33 | 7.59 | 7.20 | 7.38 | 7.38 | 0.68% | 500,241 |
| Jul 14, 2026 | 7.30 | 7.48 | 7.20 | 7.33 | 7.33 | 4.56% | 531,507 |
| Jul 13, 2026 | 7.05 | 7.12 | 6.92 | 7.01 | 7.01 | -1.82% | 290,567 |
| Jul 10, 2026 | 6.95 | 7.22 | 6.93 | 7.14 | 7.14 | 1.85% | 429,415 |
| Jul 9, 2026 | 6.75 | 7.07 | 6.75 | 7.01 | 7.01 | 5.10% | 415,501 |
| Jul 8, 2026 | 6.61 | 6.74 | 6.41 | 6.67 | 6.67 | -2.20% | 392,919 |
| Jul 7, 2026 | 7.38 | 7.41 | 6.73 | 6.82 | 6.82 | -7.59% | 451,370 |
| Jul 6, 2026 | 7.66 | 7.81 | 7.38 | 7.38 | 7.38 | -3.40% | 317,288 |
| Jul 2, 2026 | 7.78 | 7.99 | 7.50 | 7.64 | 7.64 | -0.52% | 523,992 |
| Jul 1, 2026 | 7.61 | 7.93 | 7.59 | 7.68 | 7.68 | 0.92% | 414,756 |
| Jun 30, 2026 | 7.53 | 7.68 | 7.43 | 7.61 | 7.61 | 1.06% | 449,021 |
| Jun 29, 2026 | 7.38 | 7.57 | 7.33 | 7.53 | 7.53 | 1.48% | 569,262 |
| 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 |