Metalla Royalty & Streaming Ltd (MTA) Historical Stock Data
7.94 ↑0.03 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTA is up 0.40% a day on average. There have been 20 days where Metalla Royalty & Streaming Ltd closed green and 10 days where MTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.05 | 7.94 | ↓$0.11 (-1.37%) | 7.79 | 8.17 | 503.28K |
| 2025-12-11 | 7.81 | 7.91 | ↑$0.10 (1.28%) | 7.65 | 8.08 | 502.21K |
| 2025-12-10 | 7.73 | 7.82 | ↑$0.09 (1.16%) | 7.45 | 7.82 | 579.82K |
| 2025-12-09 | 7.41 | 7.78 | ↑$0.37 (4.99%) | 7.39 | 7.79 | 471.60K |
| 2025-12-08 | 7.21 | 7.36 | ↑$0.15 (2.08%) | 7.17 | 7.50 | 591.36K |
| 2025-12-05 | 7.67 | 7.30 | ↓$0.37 (-4.82%) | 7.27 | 7.68 | 516.15K |
| 2025-12-04 | 7.45 | 7.56 | ↑$0.11 (1.48%) | 7.39 | 7.63 | 414.95K |
| 2025-12-03 | 7.42 | 7.48 | ↑$0.06 (0.81%) | 7.31 | 7.52 | 279.78K |
| 2025-12-02 | 7.49 | 7.36 | ↓$0.13 (-1.74%) | 7.21 | 7.49 | 397.22K |
| 2025-12-01 | 7.42 | 7.49 | ↑$0.07 (0.94%) | 7.28 | 7.59 | 516.46K |
| 2025-11-28 | 7.28 | 7.40 | ↑$0.12 (1.65%) | 7.22 | 7.49 | 425.21K |
| 2025-11-26 | 7.09 | 7.26 | ↑$0.17 (2.43%) | 7.09 | 7.26 | 451.39K |
| 2025-11-25 | 6.88 | 7.00 | ↑$0.12 (1.74%) | 6.86 | 7.10 | 294.23K |
| 2025-11-24 | 6.54 | 6.89 | ↑$0.35 (5.35%) | 6.53 | 6.93 | 279.21K |
| 2025-11-21 | 6.52 | 6.55 | ↑$0.03 (0.46%) | 6.42 | 6.70 | 386.69K |
| 2025-11-20 | 6.83 | 6.52 | ↓$0.31 (-4.54%) | 6.52 | 6.98 | 504.17K |
| 2025-11-19 | 6.91 | 6.79 | ↓$0.12 (-1.74%) | 6.66 | 7.03 | 508.65K |
| 2025-11-18 | 6.95 | 6.80 | ↓$0.15 (-2.16%) | 6.66 | 7.09 | 423.32K |
| 2025-11-17 | 6.78 | 6.90 | ↑$0.12 (1.77%) | 6.68 | 7.00 | 375.55K |
| 2025-11-14 | 6.60 | 6.73 | ↑$0.13 (1.97%) | 6.50 | 6.86 | 665.46K |
| 2025-11-13 | 7.25 | 7.04 | ↓$0.21 (-2.90%) | 6.91 | 7.29 | 499.09K |
| 2025-11-12 | 6.92 | 7.27 | ↑$0.35 (5.06%) | 6.83 | 7.29 | 650.03K |
| 2025-11-11 | 6.70 | 6.90 | ↑$0.20 (2.99%) | 6.69 | 6.94 | 481.57K |
| 2025-11-10 | 6.63 | 6.64 | ↑$0.01 (0.15%) | 6.61 | 6.81 | 484.82K |
| 2025-11-07 | 6.32 | 6.48 | ↑$0.16 (2.53%) | 6.18 | 6.48 | 374.63K |
| 2025-11-06 | 6.40 | 6.26 | ↓$0.14 (-2.19%) | 6.19 | 6.61 | 503.53K |
| 2025-11-05 | 6.35 | 6.36 | ↑$0.01 (0.16%) | 6.24 | 6.44 | 426.55K |
| 2025-11-04 | 6.61 | 6.27 | ↓$0.34 (-5.14%) | 6.24 | 6.64 | 0.95M |
| 2025-11-03 | 6.83 | 6.75 | ↓$0.08 (-1.17%) | 6.65 | 6.97 | 543.09K |
| 2025-10-31 | 6.81 | 6.87 | ↑$0.06 (0.88%) | 6.72 | 6.90 | 435.03K |
Create an account or log in to view more rows.
$MTA death cross will complete today
$MTA trash
$MTA Up! Up! Up! Up! Up! Up! Up!
$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