Get the Stockscreener App
7.18
5.74%
0.39
After Hours:
7.18
Metalla Royalty and Streaming Ltd Stock (MTA) Price History
The historical daily chart and data for Metalla Royalty and Streaming Ltd stock (MTA), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $7.18.
- Metalla Royalty and Streaming Ltd all-time high stock price is $27.00, occurred on July 06, 2015.
- The lowest Metalla Royalty and Streaming Ltd stock price recorded was $0.015 on August 10, 2015. Since then, Metalla Royalty and Streaming Ltd's stock price has risen over 47,767% to $7.18 now.
- The 52-week high stock price for MTA is $9.25, representing a 28.83% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for MTA is $2.88, indicating a -59.89% decrease from the current share price, occurred on May 27, 2025.
- The closing price of Metalla Royalty and Streaming Ltd (MTA) stock in the beginning of 2025 was $6.93. The stock closed the year at $4.91, a loss of over -29.15% for the year.
The table below shows more information about MTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $7.24 | $6.87 | $0.37 | 835,699.0 | +5.74% |
| May 22, 2026 | $6.87 | $6.63 | $0.24 | 322,253.0 | +0.44% |
| May 21, 2026 | $6.93 | $6.66 | $0.27 | 330,453.0 | +0.60% |
| May 20, 2026 | $6.79 | $6.53 | $0.26 | 359,050.0 | +2.75% |
| May 19, 2026 | $6.60 | $6.29 | $0.31 | 590,105.0 | -0.61% |
| May 18, 2026 | $6.96 | $6.53 | $0.43 | 395,013.0 | -3.38% |
| May 15, 2026 | $7.46 | $6.80 | $0.66 | 470,463.0 | -8.47% |
| May 14, 2026 | $7.64 | $7.34 | $0.2999 | 380,431.0 | -2.36% |
| May 13, 2026 | $7.75 | $7.17 | $0.58 | 372,231.0 | +3.25% |
| May 12, 2026 | $7.56 | $7.16 | $0.3999 | 540,243.0 | -2.38% |
| May 11, 2026 | $7.58 | $7.28 | $0.30 | 446,407.0 | +3.99% |
| May 08, 2026 | $7.49 | $7.02 | $0.47 | 320,913.0 | +2.11% |
| May 07, 2026 | $7.50 | $7.08 | $0.42 | 544,239.0 | -0.42% |
| May 06, 2026 | $7.24 | $6.98 | $0.26 | 418,569.0 | +5.93% |
| May 05, 2026 | $7.04 | $6.74 | $0.305 | 272,191.0 | -0.15% |
| May 04, 2026 | $6.89 | $6.59 | $0.30 | 387,972.0 | +0.15% |
| May 01, 2026 | $6.83 | $6.64 | $0.19 | 224,829.0 | +1.35% |
| Apr 30, 2026 | $6.86 | $6.60 | $0.259 | 263,995.0 | +2.78% |
| Apr 29, 2026 | $6.59 | $6.37 | $0.225 | 562,334.0 | -2.11% |
| Apr 28, 2026 | $6.84 | $6.50 | $0.34 | 463,445.0 | -3.50% |
Metalla Royalty and Streaming Ltd Stock (MTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metalla Royalty and Streaming Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metalla Royalty and Streaming Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.75 | $6.29 | $1.46 | 8,046,760.0 | +7.81% |
| Apr, 2026 | $7.22 | $6.25 | $0.97 | 7,864,684.0 | +0.45% |
| Mar, 2026 | $9.25 | $5.95 | $3.30 | 14,410,924.0 | -26.74% |
| Feb, 2026 | $9.13 | $7.00 | $2.13 | 8,544,043.0 | +20.51% |
| Jan, 2026 | $8.96 | $7.41 | $1.55 | 12,973,134.0 | -3.47% |
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.63 | $7.15 | $1.48 | 10,832,053.0 | +5.00% |
| Nov, 2025 | $7.49 | $6.18 | $1.31 | 9,523,133.0 | +7.71% |
| Oct, 2025 | $7.73 | $6.21 | $1.52 | 20,119,065.0 | +8.19% |
| Sep, 2025 | $6.41 | $5.25 | $1.16 | 16,852,778.0 | +16.09% |
| Aug, 2025 | $5.60 | $3.82 | $1.78 | 11,053,739.0 | +38.13% |
| Jul, 2025 | $4.34 | $3.75 | $0.59 | 7,476,502.0 | +3.13% |
| Jun, 2025 | $3.98 | $3.24 | $0.74 | 10,085,825.0 | +19.25% |
| May, 2025 | $3.24 | $2.75 | $0.49 | 4,920,322.0 | +5.92% |
| Apr, 2025 | $3.35 | $2.53 | $0.815 | 8,792,110.0 | +6.29% |
| Mar, 2025 | $3.17 | $2.60 | $0.575 | 7,557,553.0 | +4.00% |
| Feb, 2025 | $3.40 | $2.68 | $0.72 | 5,335,466.0 | -3.51% |
| Jan, 2025 | $2.96 | $2.50 | $0.455 | 6,242,186.0 | +13.55% |
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.07 | $2.45 | $0.6161 | 8,597,747.0 | -17.26% |
| Nov, 2024 | $3.73 | $2.83 | $0.90 | 7,243,830.0 | -14.25% |
| Oct, 2024 | $4.08 | $3.15 | $0.935 | 8,742,426.0 | +15.86% |
| Sep, 2024 | $3.40 | $2.75 | $0.65 | 7,008,820.0 | +3.34% |
| Aug, 2024 | $3.03 | $2.32 | $0.7109 | 6,608,476.0 | +1.01% |
| Jul, 2024 | $3.32 | $2.69 | $0.63 | 5,438,759.0 | +6.47% |
| Jun, 2024 | $3.24 | $2.72 | $0.52 | 4,682,807.0 | -13.13% |
| May, 2024 | $3.48 | $2.81 | $0.6697 | 10,296,293.0 | +8.11% |
| Apr, 2024 | $3.50 | $2.92 | $0.585 | 11,448,904.0 | -4.82% |
| Mar, 2024 | $3.19 | $2.34 | $0.845 | 10,181,689.0 | +29.58% |
| Feb, 2024 | $3.02 | $2.32 | $0.699 | 8,378,732.0 | -14.29% |
| Jan, 2024 | $3.25 | $2.75 | $0.50 | 8,464,997.0 | -9.09% |
5.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):