Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
9.18
-0.14 (-1.50%)
Oct 6, 2026, 10:28 AM EDT - Market open
MTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.44 | 9.44 | 9.19 | 9.18 | 9.18 | -1.50% | 44,453 |
| Oct 5, 2026 | 9.24 | 9.34 | 9.05 | 9.32 | 9.32 | 1.41% | 362,453 |
| Oct 2, 2026 | 9.45 | 9.48 | 9.17 | 9.19 | 9.19 | -0.86% | 232,994 |
| Oct 1, 2026 | 9.43 | 9.50 | 9.23 | 9.27 | 9.27 | -1.59% | 340,526 |
| Sep 30, 2026 | 9.67 | 9.72 | 9.41 | 9.42 | 9.42 | -2.08% | 206,835 |
| Sep 29, 2026 | 9.70 | 9.72 | 9.48 | 9.62 | 9.62 | -0.31% | 193,760 |
| Sep 28, 2026 | 9.67 | 9.80 | 9.52 | 9.65 | 9.65 | -4.17% | 243,351 |
| Sep 25, 2026 | 10.22 | 10.25 | 10.02 | 10.07 | 10.07 | -0.89% | 394,644 |
| Sep 24, 2026 | 9.89 | 10.25 | 9.84 | 10.16 | 10.16 | 1.20% | 254,900 |
| Sep 23, 2026 | 10.20 | 10.31 | 9.98 | 10.04 | 10.04 | -3.46% | 146,176 |
| Sep 22, 2026 | 10.16 | 10.46 | 10.12 | 10.40 | 10.40 | 2.46% | 194,548 |
| Sep 21, 2026 | 10.16 | 10.22 | 10.04 | 10.15 | 10.15 | -0.29% | 289,394 |
| Sep 18, 2026 | 10.11 | 10.18 | 9.83 | 10.18 | 10.18 | 1.19% | 533,137 |
| Sep 17, 2026 | 9.89 | 10.07 | 9.77 | 10.06 | 10.06 | 5.01% | 290,758 |
| Sep 16, 2026 | 9.94 | 9.99 | 9.42 | 9.58 | 9.58 | -3.04% | 262,411 |
| Sep 15, 2026 | 9.78 | 9.88 | 9.53 | 9.88 | 9.88 | 0.82% | 203,137 |
| Sep 14, 2026 | 9.97 | 9.97 | 9.67 | 9.80 | 9.80 | -3.92% | 238,329 |
| Sep 11, 2026 | 10.22 | 10.59 | 10.15 | 10.20 | 10.20 | 1.69% | 206,532 |
| Sep 10, 2026 | 10.00 | 10.15 | 9.95 | 10.03 | 10.03 | -2.72% | 146,061 |
| Sep 9, 2026 | 10.19 | 10.45 | 10.16 | 10.31 | 10.31 | 0.98% | 192,502 |
| Sep 8, 2026 | 10.30 | 10.40 | 10.16 | 10.21 | 10.21 | -0.97% | 147,106 |
| Sep 4, 2026 | 10.11 | 10.35 | 10.05 | 10.31 | 10.31 | -1.34% | 238,341 |
| Sep 3, 2026 | 10.94 | 10.96 | 10.35 | 10.45 | 10.45 | -1.97% | 373,377 |
| Sep 2, 2026 | 9.99 | 10.70 | 9.99 | 10.66 | 10.66 | 8.00% | 473,050 |
| Sep 1, 2026 | 10.11 | 10.23 | 9.82 | 9.87 | 9.87 | -5.28% | 450,808 |
| Aug 31, 2026 | 10.44 | 10.54 | 10.25 | 10.42 | 10.42 | -1.14% | 340,327 |
| Aug 28, 2026 | 10.98 | 11.08 | 10.40 | 10.54 | 10.54 | -4.44% | 315,782 |
| Aug 27, 2026 | 10.79 | 11.15 | 10.75 | 11.03 | 11.03 | 1.57% | 328,149 |
| 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 |