Stockscreener 앱 받기
6.52
3.98%
-0.27
시장 영업 전:
6.51
-0.010
-0.15%
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $6.99 | $6.52 | $0.47 | 512,117.0 | -3.98% |
| 2025-11-19 | $7.03 | $6.66 | $0.37 | 530,178.0 | -0.15% |
| 2025-11-18 | $7.08 | $6.66 | $0.4214 | 432,758.0 | -1.45% |
| 2025-11-17 | $7.00 | $6.68 | $0.3149 | 393,680.0 | +2.53% |
| 2025-11-14 | $6.86 | $6.50 | $0.36 | 685,555.0 | -4.40% |
| 2025-11-13 | $7.29 | $6.91 | $0.38 | 514,731.0 | -3.16% |
| 2025-11-12 | $7.29 | $6.83 | $0.46 | 670,467.0 | +5.36% |
| 2025-11-11 | $6.94 | $6.69 | $0.2533 | 490,965.0 | +3.92% |
| 2025-11-10 | $6.81 | $6.61 | $0.20 | 495,397.0 | +2.47% |
| 2025-11-07 | $6.48 | $6.18 | $0.3002 | 387,063.0 | +3.51% |
| 2025-11-06 | $6.62 | $6.19 | $0.43 | 520,403.0 | -1.57% |
| 2025-11-05 | $6.45 | $6.24 | $0.21 | 498,409.0 | +1.44% |
| 2025-11-04 | $6.64 | $6.24 | $0.4041 | 956,386.0 | -7.11% |
| 2025-11-03 | $6.97 | $6.65 | $0.3199 | 556,275.0 | -1.75% |
| 2025-10-31 | $6.90 | $6.72 | $0.18 | 446,233.0 | +0.88% |
| 2025-10-30 | $6.93 | $6.71 | $0.225 | 429,122.0 | +1.19% |
| 2025-10-29 | $7.00 | $6.68 | $0.32 | 555,053.0 | -0.74% |
| 2025-10-28 | $6.87 | $6.67 | $0.1955 | 697,168.0 | -0.44% |
| 2025-10-27 | $6.92 | $6.54 | $0.375 | 1,039,929.0 | -1.73% |
| 2025-10-24 | $7.10 | $6.85 | $0.25 | 749,397.0 | -1.00% |
| 2025-10-23 | $7.34 | $6.93 | $0.41 | 1,098,304.0 | +3.24% |
| 2025-10-22 | $7.17 | $6.61 | $0.565 | 1,039,107.0 | -2.45% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 연도별 가격 이력
이 심층 분석에서는 Metalla Royalty and Streaming Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metalla Royalty and Streaming Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.29 | $6.18 | $1.11 | 8,156,501.0 | -5.09% |
| 2025-10 | $7.73 | $6.21 | $1.52 | 20,119,065.0 | +8.19% |
| 2025-09 | $6.41 | $5.25 | $1.16 | 16,852,778.0 | +16.09% |
| 2025-08 | $5.60 | $3.82 | $1.78 | 11,053,739.0 | +38.13% |
| 2025-07 | $4.34 | $3.75 | $0.59 | 7,476,502.0 | +3.13% |
| 2025-06 | $3.98 | $3.24 | $0.74 | 10,085,825.0 | +19.25% |
| 2025-05 | $3.24 | $2.75 | $0.49 | 4,920,322.0 | +5.92% |
| 2025-04 | $3.35 | $2.53 | $0.815 | 8,792,110.0 | +6.29% |
| 2025-03 | $3.17 | $2.60 | $0.575 | 7,557,553.0 | +4.00% |
| 2025-02 | $3.40 | $2.68 | $0.72 | 5,335,466.0 | -3.51% |
| 2025-01 | $2.96 | $2.50 | $0.455 | 6,242,186.0 | +13.55% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.07 | $2.45 | $0.6161 | 8,597,747.0 | -17.26% |
| 2024-11 | $3.73 | $2.83 | $0.90 | 7,243,830.0 | -14.25% |
| 2024-10 | $4.08 | $3.15 | $0.935 | 8,742,426.0 | +15.86% |
| 2024-09 | $3.40 | $2.75 | $0.65 | 7,008,820.0 | +3.34% |
| 2024-08 | $3.03 | $2.32 | $0.7109 | 6,608,476.0 | +1.01% |
| 2024-07 | $3.32 | $2.69 | $0.63 | 5,438,759.0 | +6.47% |
| 2024-06 | $3.24 | $2.72 | $0.52 | 4,682,807.0 | -13.13% |
| 2024-05 | $3.48 | $2.81 | $0.6697 | 10,296,293.0 | +8.11% |
| 2024-04 | $3.50 | $2.92 | $0.585 | 11,448,904.0 | -4.82% |
| 2024-03 | $3.19 | $2.34 | $0.845 | 10,181,689.0 | +29.58% |
| 2024-02 | $3.02 | $2.32 | $0.699 | 8,378,732.0 | -14.29% |
| 2024-01 | $3.25 | $2.75 | $0.50 | 8,464,997.0 | -9.09% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.65 | $3.01 | $0.64 | 9,746,177.0 | -4.05% |
| 2023-11 | $3.37 | $2.58 | $0.784 | 7,098,658.0 | +15.47% |
| 2023-10 | $3.08 | $2.70 | $0.38 | 9,405,953.0 | -9.15% |
| 2023-09 | $4.29 | $2.97 | $1.32 | 8,726,321.0 | -27.66% |
| 2023-08 | $4.70 | $4.02 | $0.68 | 2,112,003.0 | -8.64% |
| 2023-07 | $4.87 | $4.15 | $0.72 | 2,662,812.0 | +6.68% |
| 2023-06 | $4.54 | $4.09 | $0.45 | 3,830,108.0 | +1.64% |
| 2023-05 | $5.42 | $4.08 | $1.34 | 2,861,098.0 | -14.08% |
| 2023-04 | $5.89 | $4.81 | $1.08 | 3,808,810.0 | -11.09% |
| 2023-03 | $5.71 | $4.37 | $1.34 | 4,328,653.0 | +24.22% |
| 2023-02 | $5.24 | $4.29 | $0.9481 | 2,361,060.0 | -8.72% |
| 2023-01 | $5.49 | $4.83 | $0.66 | 3,089,252.0 | +0.41% |
8.96%
자본화:
|
볼륨(24시간):