Metalla Royalty & Streaming (MTA) Stock Chart & Stock Price History

C$4.30
+0.33 (+8.31%)
(As of 05/17/2024 05:18 PM ET)

Metalla Royalty & Streaming Stock Price Performance

5 Day
Performance
+5.13%
1 Month
Performance
-3.15%
3 Month
Performance
+21.47%
6 Month
Performance
+14.67%
Year-To-Date
Performance
+6.17%
1 Year
Performance
-29.62%
Receive MTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Metalla Royalty & Streaming and its competitors with MarketBeat's FREE daily newsletter

MTA Stock Chart for Saturday, May, 18, 2024

Metalla Royalty & Streaming Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$3.97C$4.30
+8.31%
C$4.31C$4.0677,610 shsC$393.24 million
05/16/2024C$4.12C$3.97
-3.64%
C$4.12C$3.9134,671 shsC$363.06 million
05/15/2024C$4.05C$4.12
+1.73%
C$4.20C$4.0521,139 shsC$376.77 million
05/14/2024C$4.11C$4.05
-1.46%
C$4.15C$4.0420,532 shsC$370.37 million
05/13/2024C$4.09C$4.11
+0.49%
C$4.13C$4.008,976 shsC$375.86 million
05/10/2024C$4.05C$4.09
+0.99%
C$4.12C$4.027,908 shsC$374.03 million
05/09/2024C$3.94C$4.05
+2.79%
C$4.09C$3.9128,159 shsC$370.37 million
05/08/2024C$4.01C$3.94
-1.75%
C$4.08C$3.9212,176 shsC$360.31 million
05/07/2024C$4.06C$4.01
-1.23%
C$4.11C$3.9930,163 shsC$366.71 million
05/06/2024C$3.89C$4.06
+4.37%
C$4.15C$3.9054,996 shsC$371.29 million
05/03/2024C$3.86C$3.89
+0.78%
C$3.96C$3.8515,032 shsC$355.74 million
05/02/2024C$3.97C$3.86
-2.77%
C$4.00C$3.8533,985 shsC$353.00 million
05/01/2024C$4.05C$3.97
-1.98%
C$4.16C$3.8697,476 shsC$363.06 million
04/30/2024C$4.31C$4.05
-6.03%
C$4.23C$4.0531,262 shsC$364.50 million
04/29/2024C$4.31C$4.31C$4.36C$4.2619,707 shsC$387.90 million
04/26/2024C$4.19C$4.31
+2.86%
C$4.34C$4.1924,305 shsC$387.90 million
04/25/2024C$4.10C$4.19
+2.20%
C$4.25C$4.0231,503 shsC$377.10 million
04/24/2024C$4.14C$4.10
-0.97%
C$4.17C$4.1010,696 shsC$369 million
04/23/2024C$4.08C$4.14
+1.47%
C$4.25C$4.0349,224 shsC$372.60 million
04/22/2024C$4.33C$4.08
-5.77%
C$4.26C$4.0652,575 shsC$367.20 million
04/19/2024C$4.38C$4.33
-1.14%
C$4.46C$4.3324,985 shsC$389.70 million
04/18/2024C$4.44C$4.38
-1.35%
C$4.52C$4.3821,959 shsC$394.20 million
04/17/2024C$4.43C$4.44
+0.23%
C$4.58C$4.4218,675 shsC$399.60 million
04/16/2024C$4.35C$4.43
+1.84%
C$4.47C$4.3525,187 shsC$398.70 million
04/15/2024C$4.43C$4.35
-1.81%
C$4.61C$4.2386,416 shsC$391.50 million
04/12/2024C$4.43C$4.43C$4.80C$4.33122,026 shsC$398.70 million
04/11/2024C$4.38C$4.43
+1.14%
C$4.47C$4.3555,078 shsC$398.70 million
04/10/2024C$4.45C$4.38
-1.57%
C$4.49C$4.3093,858 shsC$394.20 million
04/09/2024C$4.47C$4.45
-0.45%
C$4.70C$4.4258,428 shsC$400.50 million
04/08/2024C$4.55C$4.47
-1.76%
C$4.72C$4.40108,082 shsC$402.30 million
04/05/2024C$4.41C$4.55
+3.17%
C$4.72C$4.35105,968 shsC$409.50 million
04/04/2024C$4.63C$4.41
-4.75%
C$4.67C$4.4158,429 shsC$396.90 million
04/03/2024C$4.35C$4.63
+6.44%
C$4.75C$4.37355,165 shsC$416.70 million
04/02/2024C$4.31C$4.35
+0.93%
C$4.43C$4.2842,170 shsC$391.50 million
04/01/2024C$4.22C$4.31
+2.13%
C$4.42C$4.2567,427 shsC$387.90 million
03/29/2024C$4.22C$4.22C$4.30C$4.1128,278 shsC$379.80 million
03/28/2024C$4.11C$4.22
+2.68%
C$4.30C$4.1128,278 shsC$379.80 million
03/27/2024C$4.01C$4.11
+2.49%
C$4.12C$3.9816,191 shsC$369.90 million
03/26/2024C$3.98C$4.01
+0.75%
C$4.08C$3.9513,059 shsC$360.90 million
03/25/2024C$3.99C$3.98
-0.25%
C$4.14C$3.9716,948 shsC$358.20 million
POTUS in ‘25 Not Biden/Trump, But (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
03/22/2024C$4.07C$3.99
-1.97%
C$4.12C$3.9816,054 shsC$359.10 million
03/21/2024C$4.13C$4.07
-1.45%
C$4.30C$4.0641,880 shsC$366.30 million
03/20/2024C$3.91C$4.13
+5.63%
C$4.16C$3.91265,942 shsC$371.70 million
03/19/2024C$4.06C$3.91
-3.69%
C$4.03C$3.9121,543 shsC$351.90 million
03/18/2024C$4.27C$4.06
-4.92%
C$4.25C$4.0429,666 shsC$365.40 million
03/15/2024C$4.14C$4.27
+3.14%
C$4.30C$4.1486,602 shsC$384.30 million
03/14/2024C$4.22C$4.14
-1.90%
C$4.23C$4.1319,081 shsC$372.60 million
03/13/2024C$3.93C$4.22
+7.38%
C$4.25C$4.0439,661 shsC$379.80 million
03/12/2024C$4.11C$3.93
-4.38%
C$4.13C$3.9317,364 shsC$353.70 million
03/11/2024C$3.83C$4.11
+7.31%
C$4.18C$3.8075,547 shsC$369.90 million
03/08/2024C$3.72C$3.83
+2.96%
C$3.84C$3.7342,970 shsC$344.70 million
03/07/2024C$3.67C$3.72
+1.36%
C$3.78C$3.6534,994 shsC$334.80 million
03/06/2024C$3.62C$3.67
+1.38%
C$3.82C$3.6174,841 shsC$330.30 million
03/05/2024C$3.74C$3.62
-3.21%
C$3.74C$3.6030,223 shsC$325.80 million
03/04/2024C$3.43C$3.74
+9.04%
C$3.74C$3.4795,339 shsC$336.60 million
03/01/2024C$3.24C$3.43
+5.86%
C$3.50C$3.1850,773 shsC$308.70 million
02/29/2024C$3.24C$3.24C$3.31C$3.2045,636 shsC$291.60 million
02/28/2024C$3.39C$3.24
-4.42%
C$3.37C$3.2261,105 shsC$290.21 million
02/27/2024C$3.33C$3.39
+1.80%
C$3.42C$3.3232,383 shsC$303.64 million
02/26/2024C$3.23C$3.33
+3.10%
C$3.34C$3.1357,824 shsC$298.27 million
02/23/2024C$3.27C$3.23
-1.22%
C$3.34C$3.2040,736 shsC$289.31 million
02/22/2024C$3.38C$3.27
-3.25%
C$3.39C$3.2540,607 shsC$292.89 million
02/21/2024C$3.49C$3.38
-3.15%
C$3.48C$3.3855,016 shsC$302.75 million
02/20/2024C$3.54C$3.49
-1.41%
C$3.60C$3.4766,866 shsC$312.60 million
02/19/2024C$3.54C$3.54C$3.57C$3.5038,273 shsC$317.08 million
02/16/2024C$3.53C$3.54
+0.28%
C$3.57C$3.5038,273 shsC$317.08 million

This page (CVE:MTA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners