Get the Stockscreener App
8.55
2.73%
-0.24
After Hours:
8.52
-0.03
-0.35%
Metalla Royalty and Streaming Ltd Stock (MTA) Price History
The historical daily chart and data for Metalla Royalty and Streaming Ltd stock (MTA), adjusted for splits and dividends, show that the latest closing stock price as of March 05, 2026, is $8.55.
- Metalla Royalty and Streaming Ltd all-time high stock price is $27.00, occurred on July 06, 2015.
- The lowest Metalla Royalty and Streaming Ltd stock price recorded was $0.015 on August 10, 2015. Since then, Metalla Royalty and Streaming Ltd's stock price has risen over 56,900% to $8.55 now.
- The 52-week high stock price for MTA is $9.25, representing a 8.19% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for MTA is $2.53, indicating a -70.41% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Metalla Royalty and Streaming Ltd (MTA) stock in the beginning of 2025 was $6.93. The stock closed the year at $4.91, a loss of over -29.15% for the year.
The table below shows more information about MTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $8.84 | $8.26 | $0.58 | 670,449.0 | -2.73% |
| Mar 04, 2026 | $9.00 | $8.38 | $0.62 | 913,638.0 | +4.89% |
| Mar 03, 2026 | $8.59 | $8.00 | $0.585 | 462,602.0 | -6.99% |
| Mar 02, 2026 | $9.25 | $8.67 | $0.5794 | 488,107.0 | -0.44% |
| Feb 27, 2026 | $9.13 | $8.86 | $0.2715 | 685,435.0 | +1.80% |
| Feb 26, 2026 | $8.90 | $8.48 | $0.416 | 414,385.0 | +3.01% |
| Feb 25, 2026 | $8.81 | $8.53 | $0.285 | 417,915.0 | +1.17% |
| Feb 24, 2026 | $8.60 | $7.92 | $0.6799 | 459,954.0 | +4.28% |
| Feb 23, 2026 | $8.39 | $8.07 | $0.32 | 313,603.0 | +0.74% |
| Feb 20, 2026 | $8.13 | $7.83 | $0.305 | 440,365.0 | +1.50% |
| Feb 19, 2026 | $8.00 | $7.60 | $0.40 | 424,105.0 | +3.90% |
| Feb 18, 2026 | $7.86 | $7.60 | $0.26 | 369,688.0 | +1.99% |
| Feb 17, 2026 | $7.56 | $7.26 | $0.30 | 495,368.0 | +0.80% |
| Feb 13, 2026 | $7.61 | $7.38 | $0.23 | 352,642.0 | +2.60% |
| Feb 12, 2026 | $7.92 | $7.26 | $0.66 | 486,025.0 | -8.18% |
| Feb 11, 2026 | $8.00 | $7.70 | $0.30 | 342,415.0 | +1.15% |
| Feb 10, 2026 | $7.93 | $7.77 | $0.165 | 319,250.0 | -0.13% |
| Feb 09, 2026 | $7.93 | $7.48 | $0.45 | 481,630.0 | +6.93% |
| Feb 06, 2026 | $7.53 | $7.20 | $0.33 | 321,110.0 | +3.95% |
| Feb 05, 2026 | $7.59 | $7.00 | $0.5899 | 558,072.0 | -9.11% |
| Feb 04, 2026 | $7.94 | $7.39 | $0.55 | 521,685.0 | -0.76% |
Metalla Royalty and Streaming Ltd Stock (MTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metalla Royalty and Streaming Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metalla Royalty and Streaming Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $9.25 | $8.00 | $1.25 | 3,205,245.0 | -5.52% |
| Feb, 2026 | $9.13 | $7.00 | $2.13 | 8,544,043.0 | +20.51% |
| Jan, 2026 | $8.96 | $7.41 | $1.55 | 12,973,134.0 | -3.47% |
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.63 | $7.15 | $1.48 | 10,832,053.0 | +5.00% |
| Nov, 2025 | $7.49 | $6.18 | $1.31 | 9,523,133.0 | +7.71% |
| Oct, 2025 | $7.73 | $6.21 | $1.52 | 20,119,065.0 | +8.19% |
| Sep, 2025 | $6.41 | $5.25 | $1.16 | 16,852,778.0 | +16.09% |
| Aug, 2025 | $5.60 | $3.82 | $1.78 | 11,053,739.0 | +38.13% |
| Jul, 2025 | $4.34 | $3.75 | $0.59 | 7,476,502.0 | +3.13% |
| Jun, 2025 | $3.98 | $3.24 | $0.74 | 10,085,825.0 | +19.25% |
| May, 2025 | $3.24 | $2.75 | $0.49 | 4,920,322.0 | +5.92% |
| Apr, 2025 | $3.35 | $2.53 | $0.815 | 8,792,110.0 | +6.29% |
| Mar, 2025 | $3.17 | $2.60 | $0.575 | 7,557,553.0 | +4.00% |
| Feb, 2025 | $3.40 | $2.68 | $0.72 | 5,335,466.0 | -3.51% |
| Jan, 2025 | $2.96 | $2.50 | $0.455 | 6,242,186.0 | +13.55% |
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.07 | $2.45 | $0.6161 | 8,597,747.0 | -17.26% |
| Nov, 2024 | $3.73 | $2.83 | $0.90 | 7,243,830.0 | -14.25% |
| Oct, 2024 | $4.08 | $3.15 | $0.935 | 8,742,426.0 | +15.86% |
| Sep, 2024 | $3.40 | $2.75 | $0.65 | 7,008,820.0 | +3.34% |
| Aug, 2024 | $3.03 | $2.32 | $0.7109 | 6,608,476.0 | +1.01% |
| Jul, 2024 | $3.32 | $2.69 | $0.63 | 5,438,759.0 | +6.47% |
| Jun, 2024 | $3.24 | $2.72 | $0.52 | 4,682,807.0 | -13.13% |
| May, 2024 | $3.48 | $2.81 | $0.6697 | 10,296,293.0 | +8.11% |
| Apr, 2024 | $3.50 | $2.92 | $0.585 | 11,448,904.0 | -4.82% |
| Mar, 2024 | $3.19 | $2.34 | $0.845 | 10,181,689.0 | +29.58% |
| Feb, 2024 | $3.02 | $2.32 | $0.699 | 8,378,732.0 | -14.29% |
| Jan, 2024 | $3.25 | $2.75 | $0.50 | 8,464,997.0 | -9.09% |
8.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):