Metalla Royalty & Streami... (MTA)
AMEX: MTA
· Real-Time Price · USD
6.63
0.05 (0.76%)
At close: Oct 03, 2025, 3:59 PM
6.48
-2.26%
After-hours: Oct 03, 2025, 06:22 PM EDT
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.58 | 6.78 | 6.51 | 6.61 | 6.61 | 0.46% | 857,065 |
| Oct 2, 2025 | 6.61 | 6.67 | 6.21 | 6.58 | 6.58 | 0.77% | 965,328 |
| Oct 1, 2025 | 6.40 | 6.60 | 6.35 | 6.53 | 6.53 | 2.83% | 541,114 |
| Sep 30, 2025 | 6.22 | 6.41 | 6.12 | 6.35 | 6.35 | 1.28% | 401,065 |
| Sep 29, 2025 | 6.29 | 6.35 | 6.18 | 6.27 | 6.27 | 1.62% | 518,500 |
| Sep 26, 2025 | 6.00 | 6.22 | 6.00 | 6.17 | 6.17 | 2.83% | 491,617 |
| Sep 25, 2025 | 5.92 | 6.06 | 5.88 | 6.00 | 6.00 | 0.50% | 498,400 |
| Sep 24, 2025 | 6.00 | 6.19 | 5.90 | 5.97 | 5.97 | -0.50% | 492,648 |
| Sep 23, 2025 | 5.97 | 6.12 | 5.90 | 6.00 | 6.00 | 2.04% | 525,301 |
| Sep 22, 2025 | 5.92 | 6.03 | 5.80 | 5.88 | 5.88 | 0.86% | 554,000 |
| Sep 19, 2025 | 5.61 | 5.87 | 5.58 | 5.83 | 5.83 | 4.86% | 960,225 |
| Sep 18, 2025 | 5.51 | 5.60 | 5.42 | 5.56 | 5.56 | 0.72% | 579,908 |
| Sep 17, 2025 | 5.43 | 5.63 | 5.31 | 5.52 | 5.52 | 0.91% | 556,738 |
| Sep 16, 2025 | 5.57 | 5.71 | 5.46 | 5.47 | 5.47 | -2.32% | 642,200 |
| Sep 15, 2025 | 5.67 | 5.80 | 5.57 | 5.60 | 5.60 | -1.75% | 848,300 |
| Sep 12, 2025 | 5.85 | 5.94 | 5.57 | 5.70 | 5.70 | -2.23% | 2,761,163 |
| Sep 11, 2025 | 5.52 | 5.84 | 5.50 | 5.83 | 5.83 | 5.62% | 814,493 |
| Sep 10, 2025 | 5.54 | 5.71 | 5.45 | 5.52 | 5.52 | -0.72% | 562,653 |
| Sep 9, 2025 | 5.62 | 5.69 | 5.51 | 5.56 | 5.56 | -0.18% | 581,935 |
| Sep 8, 2025 | 5.67 | 5.72 | 5.48 | 5.57 | 5.57 | -0.54% | 787,969 |
Page 1 of 136