Get the Stockscreener App
2.82
1.40%
-0.04
After Hours:
2.82
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 April 01, 2025, is $2.82.
- 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 18,700% to $2.82 now.
- The 52-week high stock price for MTA is $4.08, representing a 44.68% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for MTA is $2.32, indicating a -17.73% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Metalla Royalty and Streaming Ltd (MTA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $2.88 | $2.76 | $0.12 | 305,605.0 | -1.40% |
| Mar 31, 2025 | $2.97 | $2.86 | $0.11 | 487,457.0 | -3.05% |
| Mar 28, 2025 | $3.11 | $2.95 | $0.1582 | 419,696.0 | -3.91% |
| Mar 27, 2025 | $3.10 | $2.96 | $0.14 | 323,968.0 | +4.07% |
| Mar 26, 2025 | $3.07 | $2.94 | $0.125 | 159,785.0 | -1.99% |
| Mar 25, 2025 | $3.15 | $2.99 | $0.159 | 225,539.0 | +1.01% |
| Mar 24, 2025 | $3.06 | $2.96 | $0.105 | 266,686.0 | +0.00% |
| Mar 21, 2025 | $3.01 | $2.93 | $0.08 | 302,450.0 | -0.67% |
| Mar 20, 2025 | $3.06 | $2.95 | $0.1094 | 379,524.0 | -0.66% |
| Mar 19, 2025 | $3.08 | $2.95 | $0.135 | 279,911.0 | -0.66% |
| Mar 18, 2025 | $3.17 | $3.03 | $0.14 | 359,085.0 | -0.65% |
| Mar 17, 2025 | $3.10 | $3.01 | $0.09 | 409,242.0 | -0.65% |
| Mar 14, 2025 | $3.08 | $2.87 | $0.2051 | 1,103,454.0 | +5.48% |
| Mar 13, 2025 | $2.96 | $2.84 | $0.125 | 372,294.0 | +1.74% |
| Mar 12, 2025 | $2.90 | $2.76 | $0.135 | 195,546.0 | +4.74% |
| Mar 11, 2025 | $2.86 | $2.63 | $0.23 | 501,452.0 | +4.98% |
| Mar 10, 2025 | $2.73 | $2.60 | $0.135 | 418,702.0 | -4.40% |
| Mar 07, 2025 | $2.90 | $2.71 | $0.195 | 295,003.0 | -1.80% |
| Mar 06, 2025 | $2.87 | $2.76 | $0.11 | 246,338.0 | -3.14% |
| Mar 05, 2025 | $2.87 | $2.66 | $0.21 | 437,334.0 | +6.69% |
| Mar 04, 2025 | $2.71 | $2.65 | $0.055 | 73,823.0 | +0.37% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $2.88 | $2.76 | $0.12 | 305,605.0 | +0.00% |
| Mar, 2025 | $3.17 | $2.60 | $0.575 | 7,863,158.0 | +2.55% |
| 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% |
Metalla Royalty and Streaming Ltd Stock (MTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.65 | $3.01 | $0.64 | 9,746,177.0 | -4.05% |
| Nov, 2023 | $3.37 | $2.58 | $0.784 | 7,098,658.0 | +15.47% |
| Oct, 2023 | $3.08 | $2.70 | $0.38 | 9,405,953.0 | -9.15% |
| Sep, 2023 | $4.29 | $2.97 | $1.32 | 8,726,321.0 | -27.66% |
| Aug, 2023 | $4.70 | $4.02 | $0.68 | 2,112,003.0 | -8.64% |
| Jul, 2023 | $4.87 | $4.15 | $0.72 | 2,662,812.0 | +6.68% |
| Jun, 2023 | $4.54 | $4.09 | $0.45 | 3,830,108.0 | +1.64% |
| May, 2023 | $5.42 | $4.08 | $1.34 | 2,861,098.0 | -14.08% |
| Apr, 2023 | $5.89 | $4.81 | $1.08 | 3,808,810.0 | -11.09% |
| Mar, 2023 | $5.71 | $4.37 | $1.34 | 4,328,653.0 | +24.22% |
| Feb, 2023 | $5.24 | $4.29 | $0.9481 | 2,361,060.0 | -8.72% |
| Jan, 2023 | $5.49 | $4.83 | $0.66 | 3,089,252.0 | +0.41% |
4.89%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):