Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
6.81
-0.63 (-8.47%)
May 15, 2026, 4:00 PM EDT - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.34 | 7.46 | 6.80 | 6.81 | 6.81 | -8.47% | 470,258 |
| 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 |
| Apr 15, 2026 | 6.91 | 7.03 | 6.80 | 6.80 | 6.80 | -2.58% | 287,594 |
| Apr 14, 2026 | 6.90 | 7.14 | 6.87 | 6.98 | 6.98 | 2.95% | 350,246 |
| Apr 13, 2026 | 6.62 | 6.89 | 6.47 | 6.78 | 6.78 | -1.88% | 394,879 |
| Apr 10, 2026 | 6.79 | 6.98 | 6.73 | 6.91 | 6.91 | 3.60% | 427,126 |
| Apr 9, 2026 | 6.68 | 6.93 | 6.60 | 6.67 | 6.67 | -0.89% | 355,603 |
| Apr 8, 2026 | 7.07 | 7.22 | 6.60 | 6.73 | 6.73 | 1.51% | 370,713 |
| Apr 7, 2026 | 6.66 | 6.72 | 6.46 | 6.63 | 6.63 | -0.30% | 421,592 |
| Apr 6, 2026 | 6.75 | 6.82 | 6.61 | 6.65 | 6.65 | -2.06% | 343,821 |
| Apr 2, 2026 | 6.40 | 6.85 | 6.25 | 6.79 | 6.79 | -0.29% | 379,534 |
| Apr 1, 2026 | 6.84 | 7.12 | 6.68 | 6.81 | 6.81 | 2.71% | 580,113 |
| Mar 31, 2026 | 6.20 | 6.65 | 6.17 | 6.63 | 6.63 | 9.41% | 587,589 |
| Mar 30, 2026 | 6.47 | 6.51 | 5.95 | 6.06 | 6.06 | -2.88% | 750,910 |
| Mar 27, 2026 | 6.51 | 6.57 | 6.19 | 6.24 | 6.24 | -4.73% | 876,061 |
| Mar 26, 2026 | 7.20 | 7.20 | 6.54 | 6.55 | 6.55 | -6.96% | 665,048 |
| Mar 25, 2026 | 7.30 | 7.30 | 6.89 | 7.04 | 7.04 | 1.88% | 452,693 |
| Mar 24, 2026 | 6.93 | 7.00 | 6.55 | 6.91 | 6.91 | -1.00% | 1,092,115 |
| Mar 23, 2026 | 6.82 | 7.17 | 6.76 | 6.98 | 6.98 | 3.25% | 956,971 |
| Mar 20, 2026 | 7.00 | 7.10 | 6.64 | 6.76 | 6.76 | -3.29% | 828,762 |
| Mar 19, 2026 | 6.69 | 7.05 | 6.55 | 6.99 | 6.99 | -3.85% | 996,997 |
| Mar 18, 2026 | 7.67 | 7.67 | 7.23 | 7.27 | 7.27 | -7.15% | 587,432 |
| Mar 17, 2026 | 8.15 | 8.40 | 7.75 | 7.83 | 7.83 | -1.14% | 785,128 |
| Mar 16, 2026 | 7.67 | 7.99 | 7.55 | 7.92 | 7.92 | 3.26% | 580,280 |
| Mar 13, 2026 | 8.14 | 8.21 | 7.52 | 7.67 | 7.67 | -6.69% | 1,178,407 |
| Mar 12, 2026 | 8.47 | 8.47 | 8.20 | 8.22 | 8.22 | -2.03% | 319,798 |
| Mar 11, 2026 | 8.66 | 8.66 | 8.18 | 8.39 | 8.39 | -3.01% | 223,155 |
| Mar 10, 2026 | 8.44 | 8.90 | 8.39 | 8.65 | 8.65 | 3.84% | 331,085 |
| Mar 9, 2026 | 8.14 | 8.42 | 7.86 | 8.33 | 8.33 | -0.95% | 414,838 |
| Mar 6, 2026 | 8.35 | 8.66 | 8.13 | 8.41 | 8.41 | -1.64% | 342,145 |