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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5.65 | 5.40 | ↓$0.25 (-4.42%) | 5.31 | 5.67 | 162.85K |
| 2022-05-17 | 5.56 | 5.63 | ↑$0.07 (1.26%) | 5.52 | 5.76 | 273.64K |
| 2022-05-16 | 5.76 | 5.46 | ↓$0.30 (-5.21%) | 5.35 | 5.76 | 323.77K |
| 2022-05-13 | 5.45 | 5.75 | ↑$0.30 (5.50%) | 5.40 | 5.85 | 319.59K |
| 2022-05-12 | 5.20 | 5.30 | ↑$0.10 (1.92%) | 5.03 | 5.45 | 476.32K |
| 2022-05-11 | 4.95 | 4.96 | ↑$0.01 (0.20%) | 4.94 | 5.21 | 224.38K |
| 2022-05-10 | 5.20 | 4.93 | ↓$0.27 (-5.19%) | 4.70 | 5.30 | 430.75K |
| 2022-05-09 | 5.40 | 5.17 | ↓$0.23 (-4.26%) | 4.93 | 5.43 | 466.42K |
| 2022-05-06 | 5.53 | 5.45 | ↓$0.08 (-1.45%) | 5.40 | 5.56 | 152.92K |
| 2022-05-05 | 6.11 | 5.56 | ↓$0.55 (-9.00%) | 5.49 | 6.17 | 399.30K |
| 2022-05-04 | 5.79 | 6.10 | ↑$0.31 (5.35%) | 5.66 | 6.10 | 228.59K |
| 2022-05-03 | 5.65 | 5.79 | ↑$0.14 (2.48%) | 5.62 | 5.92 | 165.28K |
| 2022-05-02 | 5.65 | 5.67 | ↑$0.02 (0.35%) | 5.48 | 5.74 | 260.98K |
| 2022-04-29 | 6.05 | 5.77 | ↓$0.28 (-4.63%) | 5.75 | 6.14 | 145.86K |
| 2022-04-28 | 5.50 | 6.03 | ↑$0.53 (9.64%) | 5.46 | 6.10 | 518.07K |
| 2022-04-27 | 5.83 | 5.66 | ↓$0.17 (-2.92%) | 5.61 | 5.97 | 294.38K |
| 2022-04-26 | 6.14 | 5.82 | ↓$0.32 (-5.21%) | 5.81 | 6.14 | 231.29K |
| 2022-04-25 | 6.30 | 6.09 | ↓$0.21 (-3.33%) | 5.81 | 6.36 | 462.44K |
| 2022-04-22 | 6.61 | 6.46 | ↓$0.15 (-2.27%) | 6.37 | 6.71 | 286.35K |
| 2022-04-21 | 6.82 | 6.72 | ↓$0.10 (-1.47%) | 6.51 | 6.82 | 464.05K |
| 2022-04-20 | 6.88 | 6.84 | ↓$0.04 (-0.58%) | 6.69 | 6.95 | 152.32K |
| 2022-04-19 | 6.93 | 6.86 | ↓$0.07 (-1.01%) | 6.80 | 7.00 | 154.68K |
| 2022-04-18 | 7.19 | 6.96 | ↓$0.23 (-3.20%) | 6.94 | 7.30 | 238.63K |
| 2022-04-14 | 7.01 | 7.15 | ↑$0.14 (2.00%) | 6.95 | 7.19 | 194.84K |
| 2022-04-13 | 6.84 | 7.06 | ↑$0.22 (3.22%) | 6.84 | 7.14 | 223.35K |
| 2022-04-12 | 6.84 | 6.80 | ↓$0.04 (-0.58%) | 6.80 | 7.02 | 213.07K |
| 2022-04-11 | 6.90 | 6.84 | ↓$0.06 (-0.87%) | 6.70 | 6.94 | 205.71K |
| 2022-04-08 | 6.94 | 6.76 | ↓$0.18 (-2.59%) | 6.76 | 6.95 | 186.10K |
| 2022-04-07 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.76 | 6.97 | 176.65K |
| 2022-04-06 | 6.94 | 6.85 | ↓$0.09 (-1.30%) | 6.75 | 7.03 | 172.29K |
Create an account or log in to view more rows.
$MTA what happen
$MTA low volume today isn’t necessarily a bad thing
$MTA ready to explode
$MTA might get a sell off today
$MTA oh my!
$MTA who else excited??
$MTA volume is almost nonexistent
$MTA going green
$MTA I like it
$MTA futes cooperating!