Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
7.02
-0.68 (-8.83%)
At close: Jun 5, 2026, 4:00 PM EDT
7.03
+0.01 (0.14%)
After-hours: Jun 5, 2026, 8:00 PM EDT
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |