The highest closing price for Metalla Royalty & Streaming (MTA) all-time was $15.57, on January 12, 2010. The latest price is $6.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $6.4000 | $6.7800 | $6.2060 | $6.6100 | 2,374,800 |
September 2025 | $5.5500 | $6.4100 | $5.2500 | $6.3500 | 16,893,600 |
August 2025 | $4.0200 | $5.6000 | $3.8200 | $5.4700 | 11,147,800 |
July 2025 | $3.9000 | $4.3400 | $3.7500 | $3.9600 | 7,837,300 |
June 2025 | $3.3000 | $3.9800 | $3.2400 | $3.8400 | 10,106,000 |
May 2025 | $2.9600 | $3.2400 | $2.7500 | $3.2200 | 4,945,000 |
April 2025 | $2.8400 | $3.3450 | $2.5300 | $3.0400 | 8,873,000 |
March 2025 | $2.7600 | $3.1700 | $2.5950 | $2.8600 | 8,248,600 |
February 2025 | $2.8600 | $3.4000 | $2.6800 | $2.7500 | 5,336,800 |
January 2025 | $2.5400 | $2.9550 | $2.5000 | $2.8500 | 6,244,500 |
December 2024 | $3.0200 | $3.0700 | $2.4540 | $2.5100 | 9,332,900 |
November 2024 | $3.6200 | $3.7250 | $2.8250 | $3.0700 | 7,264,300 |
October 2024 | $3.1500 | $4.0800 | $3.1450 | $3.5800 | 8,763,700 |
September 2024 | $2.9600 | $3.4000 | $2.7500 | $3.0900 | 7,012,300 |
August 2024 | $2.9300 | $3.0310 | $2.3200 | $2.9900 | 6,619,000 |
July 2024 | $2.8100 | $3.3200 | $2.6900 | $2.9600 | 5,442,800 |
June 2024 | $3.2400 | $3.2400 | $2.7200 | $2.7800 | 4,692,900 |
May 2024 | $2.8500 | $3.4750 | $2.8050 | $3.2000 | 10,322,800 |
April 2024 | $3.2000 | $3.5050 | $2.9200 | $2.9600 | 11,505,000 |
March 2024 | $2.4000 | $3.1850 | $2.3400 | $3.1100 | 10,187,500 |
February 2024 | $2.8300 | $3.0190 | $2.3200 | $2.4000 | 8,400,300 |
January 2024 | $3.0500 | $3.2500 | $2.7500 | $2.8000 | 8,483,300 |
December 2023 | $3.2200 | $3.6500 | $3.0100 | $3.0800 | 9,806,700 |
November 2023 | $2.7800 | $3.3690 | $2.5850 | $3.2100 | 7,128,200 |
October 2023 | $3.0800 | $3.0800 | $2.7000 | $2.7800 | 9,428,500 |
Daily pricing data for Metalla Royalty & Streaming dates back to 12/19/2001, and may be incomplete.
