Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
6.86
+0.06 (0.88%)
Apr 27, 2026, 4:00 PM EDT - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.80 | 6.92 | 6.72 | 6.86 | 6.86 | 0.88% | 267,435 |
| Apr 24, 2026 | 6.76 | 6.91 | 6.76 | 6.80 | 6.80 | 0.44% | 248,893 |
| Apr 23, 2026 | 6.85 | 7.06 | 6.63 | 6.77 | 6.77 | -2.03% | 376,896 |
| Apr 22, 2026 | 6.80 | 7.01 | 6.77 | 6.91 | 6.91 | 2.98% | 246,806 |
| Apr 21, 2026 | 7.06 | 7.11 | 6.68 | 6.71 | 6.71 | -5.89% | 458,579 |
| Apr 20, 2026 | 6.93 | 7.13 | 6.85 | 7.13 | 7.13 | 1.28% | 366,076 |
| 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% | 287,092 |
| Apr 14, 2026 | 6.90 | 7.14 | 6.87 | 6.98 | 6.98 | 2.95% | 350,095 |
| Apr 13, 2026 | 6.62 | 6.89 | 6.47 | 6.78 | 6.78 | -1.88% | 394,564 |
| Apr 10, 2026 | 6.79 | 6.98 | 6.73 | 6.91 | 6.91 | 3.60% | 427,018 |
| 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% | 369,014 |
| Apr 7, 2026 | 6.66 | 6.72 | 6.46 | 6.63 | 6.63 | -0.30% | 421,539 |
| Apr 6, 2026 | 6.75 | 6.82 | 6.61 | 6.65 | 6.65 | -2.06% | 343,268 |
| Apr 2, 2026 | 6.40 | 6.85 | 6.25 | 6.79 | 6.79 | -0.29% | 378,617 |
| Apr 1, 2026 | 6.84 | 7.12 | 6.68 | 6.81 | 6.81 | 2.71% | 579,750 |
| Mar 31, 2026 | 6.20 | 6.65 | 6.17 | 6.63 | 6.63 | 9.41% | 587,584 |
| Mar 30, 2026 | 6.47 | 6.51 | 5.95 | 6.06 | 6.06 | -2.88% | 737,884 |
| Mar 27, 2026 | 6.51 | 6.57 | 6.19 | 6.24 | 6.24 | -4.73% | 872,914 |
| Mar 26, 2026 | 7.20 | 7.20 | 6.54 | 6.55 | 6.55 | -6.96% | 659,547 |
| Mar 25, 2026 | 7.30 | 7.30 | 6.89 | 7.04 | 7.04 | 1.88% | 440,482 |
| Mar 24, 2026 | 6.93 | 7.00 | 6.55 | 6.91 | 6.91 | -1.00% | 1,090,789 |
| Mar 23, 2026 | 6.82 | 7.17 | 6.76 | 6.98 | 6.98 | 3.25% | 953,835 |
| Mar 20, 2026 | 7.00 | 7.10 | 6.64 | 6.76 | 6.76 | -3.29% | 825,762 |
| Mar 19, 2026 | 6.69 | 7.05 | 6.55 | 6.99 | 6.99 | -3.85% | 992,215 |
| Mar 18, 2026 | 7.67 | 7.67 | 7.23 | 7.27 | 7.27 | -7.15% | 584,381 |
| Mar 17, 2026 | 8.15 | 8.40 | 7.75 | 7.83 | 7.83 | -1.14% | 784,976 |
| Mar 16, 2026 | 7.67 | 7.99 | 7.55 | 7.92 | 7.92 | 3.26% | 576,776 |
| Mar 13, 2026 | 8.14 | 8.21 | 7.52 | 7.67 | 7.67 | -6.69% | 1,178,306 |
| 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% | 222,232 |
| Mar 10, 2026 | 8.44 | 8.90 | 8.39 | 8.65 | 8.65 | 3.84% | 326,963 |
| Mar 9, 2026 | 8.14 | 8.42 | 7.86 | 8.33 | 8.33 | -0.95% | 414,837 |
| Mar 6, 2026 | 8.35 | 8.66 | 8.13 | 8.41 | 8.41 | -1.64% | 341,684 |
| Mar 5, 2026 | 8.78 | 8.84 | 8.26 | 8.55 | 8.55 | -2.73% | 668,481 |
| Mar 4, 2026 | 8.62 | 9.00 | 8.38 | 8.79 | 8.79 | 4.89% | 913,492 |
| Mar 3, 2026 | 8.58 | 8.59 | 8.00 | 8.38 | 8.38 | -6.99% | 462,702 |
| Mar 2, 2026 | 9.14 | 9.25 | 8.67 | 9.01 | 9.01 | -0.44% | 481,851 |
| Feb 27, 2026 | 8.90 | 9.13 | 8.86 | 9.05 | 9.05 | 1.80% | 684,470 |
| Feb 26, 2026 | 8.55 | 8.90 | 8.48 | 8.89 | 8.89 | 3.01% | 409,767 |
| Feb 25, 2026 | 8.60 | 8.81 | 8.53 | 8.63 | 8.63 | 1.17% | 415,213 |
| Feb 24, 2026 | 7.95 | 8.60 | 7.92 | 8.53 | 8.53 | 4.28% | 455,148 |
| Feb 23, 2026 | 8.19 | 8.39 | 8.07 | 8.18 | 8.18 | 0.74% | 310,863 |
| Feb 20, 2026 | 7.97 | 8.14 | 7.83 | 8.12 | 8.12 | 1.50% | 440,475 |
| Feb 19, 2026 | 7.61 | 8.00 | 7.60 | 8.00 | 8.00 | 3.90% | 422,305 |
| Feb 18, 2026 | 7.64 | 7.86 | 7.60 | 7.70 | 7.70 | 1.99% | 362,933 |
| Feb 17, 2026 | 7.35 | 7.56 | 7.26 | 7.55 | 7.55 | 0.80% | 492,368 |
| Feb 13, 2026 | 7.44 | 7.61 | 7.38 | 7.49 | 7.49 | 2.60% | 352,642 |