Skip to main content
MTA logo

Metalla Royalty & Streaming Ltd.

MTANYSEAMERICANMaterialsOther Precious Metals & Mining

$7.29Today:- (-)1Y +6.71%

As of Oct 23, 2026 close

Market cap
$698.93M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.95$11.60
Volume (live)
-
Avg. volume (3M)
296.02K

Metalla Royalty & Streaming (MTA) Historical Stock Prices

Analyze Metalla Royalty & Streaming (MTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Metalla Royalty & Streaming (MTA) Interactive Price Chart

Interactive historical price chart showing Metalla Royalty & Streaming stock price movements and trends across multiple time periods.

Loading chart...

MTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.387.387.187.297.29264.89K
Oct 22, 20267.687.747.417.477.47446.63K
Oct 21, 20267.837.937.747.927.92212.21K
Oct 20, 20267.808.047.687.797.79204.96K
Oct 19, 20268.078.127.867.907.90151.09K
Oct 16, 20268.068.267.958.048.04266.34K
Oct 15, 20267.738.147.668.108.10435.27K
Oct 14, 20268.158.197.707.767.76457.91K
Oct 13, 20268.608.698.288.288.28252.88K
Oct 12, 20268.698.698.528.558.55157.71K
Oct 9, 20268.668.978.618.778.77376.30K
Oct 8, 20268.618.788.468.548.54341.03K
Oct 7, 20268.938.938.578.658.65528.08K
Oct 6, 20269.449.449.159.159.15397.93K
Oct 5, 20269.249.349.059.329.32362.45K
Oct 2, 20269.459.489.179.199.19232.99K
Oct 1, 20269.439.509.239.279.27340.53K
Sep 30, 20269.679.719.419.429.42206.84K
Sep 29, 20269.709.729.489.629.62193.76K
Sep 28, 20269.679.809.529.659.65243.35K
Sep 25, 202610.2210.2410.0210.0710.07394.64K
Sep 24, 20269.8910.259.8410.1610.16254.90K
Sep 23, 202610.2010.319.9810.0410.04146.18K
Sep 22, 202610.1610.4610.1210.4010.40194.55K
Sep 21, 202610.1610.2210.0410.1510.15289.39K
Sep 18, 202610.1110.189.8310.1810.18533.14K
Sep 17, 20269.8910.079.7710.0610.06290.76K
Sep 16, 20269.949.999.419.589.58262.41K
Sep 15, 20269.789.889.539.889.88203.14K
Sep 14, 20269.979.979.679.809.80238.33K
Sep 11, 202610.2210.5910.1510.2010.20206.53K
Sep 10, 202610.0010.159.9510.0310.03146.06K
Sep 9, 202610.1910.4510.1610.3110.31192.50K
Sep 8, 202610.3010.4010.1510.2110.21147.11K
Sep 4, 202610.1110.3510.0510.3110.31238.34K
Sep 3, 202610.9410.9610.3510.4510.45373.38K
Sep 2, 20269.9910.709.9910.6610.66473.05K
Sep 1, 202610.1110.239.829.879.87450.81K
Aug 31, 202610.4410.5410.2510.4210.42340.33K
Aug 28, 202610.9811.0810.4010.5410.54315.78K
Aug 27, 202610.7911.1510.7511.0311.03328.15K
Aug 26, 202611.1411.3010.7710.8610.86415.94K
Aug 25, 202611.0111.6010.8811.3511.35665.77K
Aug 24, 202611.2011.3411.0211.3011.30654.68K
Aug 21, 202611.3811.4911.0711.1411.14723.08K
Aug 20, 202610.7711.3010.7411.2011.20927.74K
Aug 19, 202610.1311.0510.0010.8910.891.09M
Aug 18, 20269.759.899.639.779.77591.25K
Aug 17, 20269.9310.159.869.959.95866.56K
Aug 14, 20269.119.989.119.759.75904.68K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.