Metalla Royalty & Streaming Ltd (MTA) Historical Stock Data
3.07 ↑0.04 (1.32%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTA is down -0.25% a day on average. There have been 13 days where Metalla Royalty & Streaming Ltd closed green and 17 days where MTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 2.99 | 3.07 | 234.77K |
| 2024-04-23 | 2.96 | 3.05 | ↑$0.09 (3.04%) | 2.95 | 3.14 | 384.60K |
| 2024-04-22 | 3.14 | 3.00 | ↓$0.14 (-4.46%) | 2.95 | 3.14 | 795.73K |
| 2024-04-19 | 3.18 | 3.15 | ↓$0.03 (-0.94%) | 3.15 | 3.28 | 329.51K |
| 2024-04-18 | 3.26 | 3.21 | ↓$0.05 (-1.53%) | 3.18 | 3.32 | 300.97K |
| 2024-04-17 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.19 | 3.32 | 286.59K |
| 2024-04-16 | 3.15 | 3.21 | ↑$0.06 (1.90%) | 3.15 | 3.24 | 358.86K |
| 2024-04-15 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.07 | 3.32 | 741.47K |
| 2024-04-12 | 3.33 | 3.23 | ↓$0.10 (-3.00%) | 3.14 | 3.50 | 1.37M |
| 2024-04-11 | 3.27 | 3.24 | ↓$0.03 (-0.92%) | 3.17 | 3.28 | 273.51K |
| 2024-04-10 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.16 | 3.28 | 467.76K |
| 2024-04-09 | 3.36 | 3.29 | ↓$0.07 (-2.08%) | 3.26 | 3.46 | 471.28K |
| 2024-04-08 | 3.40 | 3.34 | ↓$0.06 (-1.76%) | 3.23 | 3.47 | 655.98K |
| 2024-04-05 | 3.25 | 3.36 | ↑$0.11 (3.38%) | 3.19 | 3.48 | 697.15K |
| 2024-04-04 | 3.44 | 3.29 | ↓$0.15 (-4.36%) | 3.25 | 3.46 | 563.36K |
| 2024-04-03 | 3.23 | 3.45 | ↑$0.22 (6.81%) | 3.23 | 3.51 | 774.47K |
| 2024-04-02 | 3.27 | 3.21 | ↓$0.06 (-1.83%) | 3.15 | 3.27 | 538.60K |
| 2024-04-01 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.12 | 3.28 | 639.06K |
| 2024-03-28 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.02 | 3.18 | 373.13K |
| 2024-03-27 | 2.96 | 3.04 | ↑$0.08 (2.70%) | 2.95 | 3.04 | 174.88K |
| 2024-03-26 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.92 | 3.02 | 161.54K |
| 2024-03-25 | 2.96 | 2.94 | ↓$0.02 (-0.68%) | 2.93 | 3.06 | 207.17K |
| 2024-03-22 | 2.98 | 2.94 | ↓$0.04 (-1.34%) | 2.93 | 3.04 | 202.63K |
| 2024-03-21 | 3.13 | 3.00 | ↓$0.13 (-4.15%) | 3.00 | 3.18 | 322.27K |
| 2024-03-20 | 2.88 | 3.07 | ↑$0.19 (6.60%) | 2.88 | 3.10 | 414.58K |
| 2024-03-19 | 2.98 | 2.90 | ↓$0.08 (-2.68%) | 2.88 | 2.98 | 327.81K |
| 2024-03-18 | 3.18 | 3.02 | ↓$0.16 (-5.03%) | 2.98 | 3.18 | 477.35K |
| 2024-03-15 | 3.07 | 3.15 | ↑$0.08 (2.61%) | 3.07 | 3.19 | 1.21M |
| 2024-03-14 | 3.12 | 3.05 | ↓$0.07 (-2.24%) | 3.04 | 3.15 | 491.67K |
| 2024-03-13 | 3.01 | 3.14 | ↑$0.13 (4.32%) | 3.00 | 3.17 | 562.20K |
Create an account or log in to view more rows.
$MTA id rather have a dip then rip than a gap and crap
$MTA Silly Bears tricks are for kids
$MTA Who else bought the dip on Friday?
$MTA lmao wtf was that
$MTA Same thing
different day
$MTA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MTA i'm out of slaps for the day
$MTA flow comin
$MTA Ride this train. You won't regret.
$MTA why is there no volume? Is that suspicious?