Metalla Royalty & Streaming Ltd (MTA) Historical Stock Data

5.65 ↑0.25 (4.63%)
As of May 19, 2022, 11:31am EST.

Historical Data

In the past 30 trading days, MTA is down -0.92% a day on average. There have been 11 days where Metalla Royalty & Streaming Ltd closed green and 19 days where MTA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-185.655.40↓$0.25 (-4.42%)5.315.67162.85K
2022-05-175.565.63↑$0.07 (1.26%)5.525.76273.64K
2022-05-165.765.46↓$0.30 (-5.21%)5.355.76323.77K
2022-05-135.455.75↑$0.30 (5.50%)5.405.85319.59K
2022-05-125.205.30↑$0.10 (1.92%)5.035.45476.32K
2022-05-114.954.96↑$0.01 (0.20%)4.945.21224.38K
2022-05-105.204.93↓$0.27 (-5.19%)4.705.30430.75K
2022-05-095.405.17↓$0.23 (-4.26%)4.935.43466.42K
2022-05-065.535.45↓$0.08 (-1.45%)5.405.56152.92K
2022-05-056.115.56↓$0.55 (-9.00%)5.496.17399.30K
2022-05-045.796.10↑$0.31 (5.35%)5.666.10228.59K
2022-05-035.655.79↑$0.14 (2.48%)5.625.92165.28K
2022-05-025.655.67↑$0.02 (0.35%)5.485.74260.98K
2022-04-296.055.77↓$0.28 (-4.63%)5.756.14145.86K
2022-04-285.506.03↑$0.53 (9.64%)5.466.10518.07K
2022-04-275.835.66↓$0.17 (-2.92%)5.615.97294.38K
2022-04-266.145.82↓$0.32 (-5.21%)5.816.14231.29K
2022-04-256.306.09↓$0.21 (-3.33%)5.816.36462.44K
2022-04-226.616.46↓$0.15 (-2.27%)6.376.71286.35K
2022-04-216.826.72↓$0.10 (-1.47%)6.516.82464.05K
2022-04-206.886.84↓$0.04 (-0.58%)6.696.95152.32K
2022-04-196.936.86↓$0.07 (-1.01%)6.807.00154.68K
2022-04-187.196.96↓$0.23 (-3.20%)6.947.30238.63K
2022-04-147.017.15↑$0.14 (2.00%)6.957.19194.84K
2022-04-136.847.06↑$0.22 (3.22%)6.847.14223.35K
2022-04-126.846.80↓$0.04 (-0.58%)6.807.02213.07K
2022-04-116.906.84↓$0.06 (-0.87%)6.706.94205.71K
2022-04-086.946.76↓$0.18 (-2.59%)6.766.95186.10K
2022-04-076.946.94↑$0.00 (0.00%)6.766.97176.65K
2022-04-066.946.85↓$0.09 (-1.30%)6.757.03172.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$MTA low volume today isn’t necessarily a bad thing

0 Like Report
145zip

$MTA might get a sell off today

0 Like Report