The closing price for Metalla Royalty & Streaming (MTA) in 2022 was $4.89, on December 30, 2022. It was down 29.4% for the year. The latest price is $3.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $4.93 | $4.94 | $4.79 | $4.89 | 148,621 |
December 29 2022 | $4.99 | $5.07 | $4.87 | $4.88 | 84,575 |
December 28 2022 | $5.06 | $5.10 | $4.91 | $4.93 | 72,917 |
December 27 2022 | $5.09 | $5.23 | $5.05 | $5.12 | 163,035 |
December 23 2022 | $5.10 | $5.20 | $4.95 | $5.12 | 127,144 |
December 22 2022 | $5.09 | $5.15 | $4.87 | $5.10 | 193,419 |
December 21 2022 | $5.19 | $5.30 | $5.13 | $5.16 | 119,278 |
December 20 2022 | $4.88 | $5.22 | $4.88 | $5.13 | 181,091 |
December 19 2022 | $5.33 | $5.42 | $4.80 | $4.85 | 203,148 |
December 16 2022 | $5.06 | $5.50 | $5.04 | $5.30 | 516,537 |
December 15 2022 | $5.04 | $5.13 | $4.98 | $5.09 | 158,779 |
December 14 2022 | $5.34 | $5.34 | $5.02 | $5.06 | 192,421 |
December 13 2022 | $5.46 | $5.49 | $5.22 | $5.34 | 264,482 |
December 12 2022 | $5.24 | $5.36 | $5.17 | $5.24 | 152,835 |
December 09 2022 | $5.20 | $5.54 | $5.20 | $5.26 | 186,102 |
December 08 2022 | $5.20 | $5.21 | $5.08 | $5.21 | 242,570 |
December 07 2022 | $5.16 | $5.26 | $5.06 | $5.15 | 213,414 |
December 06 2022 | $5.32 | $5.40 | $5.11 | $5.15 | 186,506 |
December 05 2022 | $5.72 | $5.72 | $5.27 | $5.27 | 269,194 |
December 02 2022 | $5.46 | $5.86 | $5.46 | $5.77 | 279,825 |
December 01 2022 | $5.52 | $5.72 | $5.49 | $5.57 | 271,359 |
November 30 2022 | $5.31 | $5.55 | $5.23 | $5.47 | 282,525 |
November 29 2022 | $5.04 | $5.26 | $5.00 | $5.19 | 149,284 |
November 28 2022 | $5.20 | $5.20 | $4.98 | $5.00 | 153,460 |
November 25 2022 | $5.22 | $5.24 | $5.07 | $5.15 | 41,895 |
Daily pricing data for Metalla Royalty & Streaming dates back to 12/19/2001, and may be incomplete.
