Stockscreener 앱 받기
5.60
3.32%
0.18
시간 외 거래:
5.40
-0.20
-3.57%
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.66 | $5.32 | $0.3399 | 818,415.0 | +3.32% |
| 2025-09-04 | $5.65 | $5.25 | $0.40 | 955,488.0 | -2.87% |
| 2025-09-03 | $5.82 | $5.54 | $0.28 | 789,498.0 | -2.45% |
| 2025-09-02 | $5.78 | $5.47 | $0.31 | 1,739,544.0 | +4.57% |
| 2025-08-29 | $5.48 | $5.17 | $0.31 | 1,076,932.0 | +5.39% |
| 2025-08-28 | $5.60 | $5.16 | $0.44 | 2,364,214.0 | +3.39% |
| 2025-08-27 | $5.04 | $4.77 | $0.27 | 688,117.0 | +3.93% |
| 2025-08-26 | $4.85 | $4.51 | $0.34 | 932,343.0 | +6.74% |
| 2025-08-25 | $4.58 | $4.43 | $0.1465 | 556,016.0 | +1.00% |
| 2025-08-22 | $4.48 | $4.21 | $0.273 | 487,035.0 | +4.67% |
| 2025-08-21 | $4.30 | $4.15 | $0.146 | 269,377.0 | +1.18% |
| 2025-08-20 | $4.25 | $4.15 | $0.10 | 272,800.0 | +2.42% |
| 2025-08-19 | $4.34 | $4.09 | $0.25 | 349,703.0 | -5.06% |
| 2025-08-18 | $4.35 | $4.20 | $0.15 | 297,233.0 | +2.84% |
| 2025-08-15 | $4.32 | $4.20 | $0.12 | 304,437.0 | -1.86% |
| 2025-08-14 | $4.39 | $4.25 | $0.14 | 192,888.0 | -0.46% |
| 2025-08-13 | $4.39 | $4.27 | $0.12 | 226,474.0 | +0.23% |
| 2025-08-12 | $4.39 | $4.29 | $0.10 | 282,249.0 | +0.00% |
| 2025-08-11 | $4.42 | $4.21 | $0.2089 | 553,880.0 | +0.70% |
| 2025-08-08 | $4.32 | $4.21 | $0.11 | 491,799.0 | +2.88% |
| 2025-08-07 | $4.33 | $4.15 | $0.18 | 357,572.0 | -1.42% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 연도별 가격 이력
이 심층 분석에서는 Metalla Royalty and Streaming Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metalla Royalty and Streaming Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.82 | $5.25 | $0.57 | 5,121,360.0 | +2.38% |
| 2025-08 | $5.60 | $3.82 | $1.78 | 11,053,739.0 | +38.13% |
| 2025-07 | $4.34 | $3.75 | $0.59 | 7,476,502.0 | +3.13% |
| 2025-06 | $3.98 | $3.24 | $0.74 | 10,085,825.0 | +19.25% |
| 2025-05 | $3.24 | $2.75 | $0.49 | 4,920,322.0 | +5.92% |
| 2025-04 | $3.35 | $2.53 | $0.815 | 8,792,110.0 | +6.29% |
| 2025-03 | $3.17 | $2.60 | $0.575 | 7,557,553.0 | +4.00% |
| 2025-02 | $3.40 | $2.68 | $0.72 | 5,335,466.0 | -3.51% |
| 2025-01 | $2.96 | $2.50 | $0.455 | 6,242,186.0 | +13.55% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.07 | $2.45 | $0.6161 | 8,597,747.0 | -17.26% |
| 2024-11 | $3.73 | $2.83 | $0.90 | 7,243,830.0 | -14.25% |
| 2024-10 | $4.08 | $3.15 | $0.935 | 8,742,426.0 | +15.86% |
| 2024-09 | $3.40 | $2.75 | $0.65 | 7,008,820.0 | +3.34% |
| 2024-08 | $3.03 | $2.32 | $0.7109 | 6,608,476.0 | +1.01% |
| 2024-07 | $3.32 | $2.69 | $0.63 | 5,438,759.0 | +6.47% |
| 2024-06 | $3.24 | $2.72 | $0.52 | 4,682,807.0 | -13.13% |
| 2024-05 | $3.48 | $2.81 | $0.6697 | 10,296,293.0 | +8.11% |
| 2024-04 | $3.50 | $2.92 | $0.585 | 11,448,904.0 | -4.82% |
| 2024-03 | $3.19 | $2.34 | $0.845 | 10,181,689.0 | +29.58% |
| 2024-02 | $3.02 | $2.32 | $0.699 | 8,378,732.0 | -14.29% |
| 2024-01 | $3.25 | $2.75 | $0.50 | 8,464,997.0 | -9.09% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.65 | $3.01 | $0.64 | 9,746,177.0 | -4.05% |
| 2023-11 | $3.37 | $2.58 | $0.784 | 7,098,658.0 | +15.47% |
| 2023-10 | $3.08 | $2.70 | $0.38 | 9,405,953.0 | -9.15% |
| 2023-09 | $4.29 | $2.97 | $1.32 | 8,726,321.0 | -27.66% |
| 2023-08 | $4.70 | $4.02 | $0.68 | 2,112,003.0 | -8.64% |
| 2023-07 | $4.87 | $4.15 | $0.72 | 2,662,812.0 | +6.68% |
| 2023-06 | $4.54 | $4.09 | $0.45 | 3,830,108.0 | +1.64% |
| 2023-05 | $5.42 | $4.08 | $1.34 | 2,861,098.0 | -14.08% |
| 2023-04 | $5.89 | $4.81 | $1.08 | 3,808,810.0 | -11.09% |
| 2023-03 | $5.71 | $4.37 | $1.34 | 4,328,653.0 | +24.22% |
| 2023-02 | $5.24 | $4.29 | $0.9481 | 2,361,060.0 | -8.72% |
| 2023-01 | $5.49 | $4.83 | $0.66 | 3,089,252.0 | +0.41% |
5.35%
1.39%
자본화:
|
볼륨(24시간):