3.95
price down icon0.25%   -0.010
after-market After Hours: 3.95
loading

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 August 01, 2025, is $3.95.
  • 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 26,233% to $3.95 now.
  • The 52-week high stock price for MTA is $4.34, representing a 9.87% increase from the current share price, occurred on July 22, 2025.
  • The 52-week low stock price for MTA is $2.32, indicating a -41.27% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Metalla Royalty and Streaming Ltd (MTA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.12 $3.82 $0.30 566,013.0 -0.25%
Jul 31, 2025 $4.11 $3.96 $0.155 333,230.0 -1.98%
Jul 30, 2025 $4.23 $3.93 $0.299 369,196.0 -4.49%
Jul 29, 2025 $4.28 $4.15 $0.13 264,405.0 +0.48%
Jul 28, 2025 $4.21 $4.06 $0.15 342,067.0 +0.48%
Jul 25, 2025 $4.25 $4.15 $0.10 207,580.0 -1.41%
Jul 24, 2025 $4.28 $4.18 $0.10 215,060.0 -0.93%
Jul 23, 2025 $4.33 $4.25 $0.0739 172,608.0 +0.00%
Jul 22, 2025 $4.34 $4.14 $0.20 531,121.0 +3.12%
Jul 21, 2025 $4.18 $3.80 $0.38 614,049.0 +10.05%
Jul 18, 2025 $4.06 $3.77 $0.2867 335,364.0 -5.74%
Jul 17, 2025 $4.06 $3.98 $0.0796 201,922.0 -1.47%
Jul 16, 2025 $4.11 $3.99 $0.12 310,024.0 +1.75%
Jul 15, 2025 $4.10 $3.97 $0.13 309,749.0 -1.96%
Jul 14, 2025 $4.20 $4.06 $0.14 409,095.0 -1.69%
Jul 11, 2025 $4.16 $4.03 $0.1286 475,679.0 +4.01%
Jul 10, 2025 $4.05 $3.94 $0.11 237,199.0 -1.72%
Jul 09, 2025 $4.08 $3.91 $0.17 404,520.0 +3.84%
Jul 08, 2025 $4.12 $3.88 $0.2356 525,475.0 -4.40%
Jul 07, 2025 $4.14 $3.75 $0.39 597,074.0 +5.68%
Jul 03, 2025 $3.88 $3.83 $0.05 137,541.0 +0.26%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.12 $3.82 $0.30 566,013.0 +0.00%
Jul, 2025 $4.34 $3.75 $0.59 8,042,515.0 +2.86%
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%

Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.65 $3.01 $0.64 9,746,177.0 -4.05%
Nov, 2023 $3.37 $2.58 $0.784 7,098,658.0 +15.47%
Oct, 2023 $3.08 $2.70 $0.38 9,405,953.0 -9.15%
Sep, 2023 $4.29 $2.97 $1.32 8,726,321.0 -27.66%
Aug, 2023 $4.70 $4.02 $0.68 2,112,003.0 -8.64%
Jul, 2023 $4.87 $4.15 $0.72 2,662,812.0 +6.68%
Jun, 2023 $4.54 $4.09 $0.45 3,830,108.0 +1.64%
May, 2023 $5.42 $4.08 $1.34 2,861,098.0 -14.08%
Apr, 2023 $5.89 $4.81 $1.08 3,808,810.0 -11.09%
Mar, 2023 $5.71 $4.37 $1.34 4,328,653.0 +24.22%
Feb, 2023 $5.24 $4.29 $0.9481 2,361,060.0 -8.72%
Jan, 2023 $5.49 $4.83 $0.66 3,089,252.0 +0.41%
other_precious_metals_mining ASM
$3.23
price up icon 1.25%
$1.48
price up icon 2.78%
other_precious_metals_mining MUX
$10.03
price down icon 1.28%
$4.84
price down icon 1.43%
$15.16
price up icon 0.40%
Cap:     |  Volume (24h):