Metalla Royalty & Streaming Ltd (MTA) Historical Stock Data
3.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTA is up 0.09% a day on average. There have been 16 days where Metalla Royalty & Streaming Ltd closed green and 14 days where MTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.03 | 3.06 | ↑$0.03 (0.99%) | 2.96 | 3.06 | 213.38K |
| 2025-05-08 | 3.09 | 2.97 | ↓$0.12 (-3.88%) | 2.96 | 3.10 | 160.78K |
| 2025-05-07 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.03 | 3.10 | 175.52K |
| 2025-05-06 | 3.00 | 3.13 | ↑$0.13 (4.33%) | 2.97 | 3.16 | 298.54K |
| 2025-05-05 | 2.96 | 2.92 | ↓$0.04 (-1.35%) | 2.89 | 2.96 | 252.12K |
| 2025-05-02 | 3.03 | 2.88 | ↓$0.15 (-4.95%) | 2.88 | 3.05 | 183.65K |
| 2025-05-01 | 2.96 | 2.99 | ↑$0.03 (1.01%) | 2.92 | 3.00 | 298.47K |
| 2025-04-30 | 2.97 | 3.04 | ↑$0.07 (2.36%) | 2.94 | 3.06 | 357.54K |
| 2025-04-29 | 3.05 | 3.00 | ↓$0.05 (-1.64%) | 2.98 | 3.06 | 126.32K |
| 2025-04-28 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.03 | 3.13 | 225.04K |
| 2025-04-25 | 3.02 | 3.11 | ↑$0.09 (2.98%) | 3.02 | 3.11 | 225.57K |
| 2025-04-24 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 3.09 | 3.15 | 147.18K |
| 2025-04-23 | 3.08 | 3.13 | ↑$0.05 (1.62%) | 3.03 | 3.14 | 434.12K |
| 2025-04-22 | 3.31 | 3.18 | ↓$0.13 (-3.93%) | 3.16 | 3.35 | 568.47K |
| 2025-04-21 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.10 | 3.31 | 699K |
| 2025-04-17 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.07 | 3.15 | 359.52K |
| 2025-04-16 | 3.20 | 3.17 | ↓$0.03 (-0.94%) | 3.12 | 3.23 | 522.76K |
| 2025-04-15 | 3.12 | 3.09 | ↓$0.03 (-0.96%) | 3.09 | 3.19 | 270.45K |
| 2025-04-14 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 3.05 | 3.17 | 412.15K |
| 2025-04-11 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.03 | 3.15 | 689.65K |
| 2025-04-10 | 2.89 | 3.02 | ↑$0.13 (4.50%) | 2.86 | 3.07 | 612.78K |
| 2025-04-09 | 2.65 | 2.90 | ↑$0.25 (9.43%) | 2.63 | 2.92 | 529.45K |
| 2025-04-08 | 2.72 | 2.55 | ↓$0.17 (-6.25%) | 2.55 | 2.78 | 504.28K |
| 2025-04-07 | 2.59 | 2.62 | ↑$0.03 (1.16%) | 2.53 | 2.76 | 483.50K |
| 2025-04-04 | 2.77 | 2.65 | ↓$0.12 (-4.33%) | 2.64 | 2.83 | 740.90K |
| 2025-04-03 | 2.69 | 2.84 | ↑$0.15 (5.58%) | 2.68 | 2.89 | 415.25K |
| 2025-04-02 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.81 | 2.90 | 236.36K |
| 2025-04-01 | 2.84 | 2.82 | ↓$0.02 (-0.70%) | 2.76 | 2.88 | 306.02K |
| 2025-03-31 | 2.97 | 2.86 | ↓$0.11 (-3.70%) | 2.86 | 2.97 | 487.56K |
| 2025-03-28 | 3.10 | 2.95 | ↓$0.15 (-4.84%) | 2.95 | 3.11 | 419.70K |
Create an account or log in to view more rows.
$MTA Mindset is key
$MTA what caused the sell off in an otherwise good tech market today?
$MTA Buy it up so it crashes harder in the next two trading days
$MTA must buyyy
$MTA buy more doomers!!!
$MTA let’s ride
$MTA taking off soon
$MTA beauty. Bag secured
$MTA Reinvest your dividends
$MTA Take it Bears !