The highest closing price for Metalla Royalty & Streaming (MTA) all-time was $15.56, on January 12, 2010. The latest price is $4.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $4.020 | $4.419 | $3.820 | $4.230 | 3,765,300 |
July 2025 | $3.900 | $4.340 | $3.750 | $3.960 | 7,837,300 |
June 2025 | $3.300 | $3.980 | $3.240 | $3.840 | 10,106,000 |
May 2025 | $2.960 | $3.240 | $2.750 | $3.220 | 4,945,000 |
April 2025 | $2.840 | $3.345 | $2.530 | $3.040 | 8,873,000 |
March 2025 | $2.760 | $3.170 | $2.595 | $2.860 | 8,248,600 |
February 2025 | $2.860 | $3.400 | $2.680 | $2.750 | 5,336,800 |
January 2025 | $2.540 | $2.955 | $2.500 | $2.850 | 6,244,500 |
December 2024 | $3.020 | $3.070 | $2.454 | $2.510 | 9,332,900 |
November 2024 | $3.620 | $3.725 | $2.825 | $3.070 | 7,264,300 |
October 2024 | $3.150 | $4.080 | $3.145 | $3.580 | 8,763,700 |
September 2024 | $2.960 | $3.400 | $2.750 | $3.090 | 7,012,300 |
August 2024 | $2.930 | $3.031 | $2.320 | $2.990 | 6,619,000 |
July 2024 | $2.810 | $3.320 | $2.690 | $2.960 | 5,442,800 |
June 2024 | $3.240 | $3.240 | $2.720 | $2.780 | 4,692,900 |
May 2024 | $2.850 | $3.475 | $2.805 | $3.200 | 10,322,800 |
April 2024 | $3.200 | $3.505 | $2.920 | $2.960 | 11,505,000 |
March 2024 | $2.400 | $3.185 | $2.340 | $3.110 | 10,187,500 |
February 2024 | $2.830 | $3.019 | $2.320 | $2.400 | 8,400,300 |
January 2024 | $3.050 | $3.250 | $2.750 | $2.800 | 8,483,300 |
December 2023 | $3.220 | $3.650 | $3.010 | $3.080 | 9,806,700 |
November 2023 | $2.780 | $3.369 | $2.585 | $3.210 | 7,128,200 |
October 2023 | $3.080 | $3.080 | $2.700 | $2.780 | 9,428,500 |
September 2023 | $4.290 | $4.290 | $2.970 | $3.060 | 8,741,700 |
August 2023 | $4.560 | $4.700 | $4.020 | $4.230 | 2,113,700 |
Daily pricing data for Metalla Royalty & Streaming dates back to 12/19/2001, and may be incomplete.
