S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?
S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?
S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?
S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?

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

$2.40
-0.11 (-4.38%)
(As of 02/28/2024 ET)

Metalla Royalty & Streaming Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
-16.96%
3 Month
Performance
-28.25%
6 Month
Performance
-43.26%
Year-To-Date
Performance
-22.08%
1 Year
Performance
-45.33%
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 Thursday, February, 29, 2024

Metalla Royalty & Streaming Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2024$2.51$2.40
-4.38%
$2.50$2.37602,636 shs$126.82 million
02/27/2024$2.48$2.51
+1.41%
$2.53$2.46418,394 shs$132.63 million
02/26/2024$2.39$2.48
+3.56%
$2.48$2.32585,557 shs$130.78 million
02/23/2024$2.42$2.39
-1.04%
$2.48$2.37986,704 shs$126.29 million
02/22/2024$2.51$2.42
-3.78%
$2.51$2.41538,090 shs$127.61 million
02/21/2024$2.58$2.51
-2.71%
$2.58$2.50328,551 shs$132.63 million
02/20/2024$2.64$2.58
-2.27%
$2.68$2.57541,337 shs$136.33 million
02/19/2024$2.64$2.64$2.66$2.58256,509 shs$139.50 million
02/16/2024$2.63$2.63$2.66$2.58256,509 shs$138.71 million
02/15/2024$2.53$2.63
+3.96%
$2.65$2.57365,550 shs$138.71 million
02/14/2024$2.53$2.53$2.58$2.51314,820 shs$133.42 million
02/13/2024$2.67$2.53
-5.25%
$2.62$2.49472,644 shs$133.42 million
02/12/2024$2.62$2.67
+1.72%
$2.67$2.59249,347 shs$140.82 million
02/09/2024$2.65$2.62
-1.13%
$2.68$2.59260,909 shs$138.44 million
02/08/2024$2.65$2.65
+0.19%
$2.67$2.56515,957 shs$140.03 million
02/07/2024$2.69$2.65
-1.67%
$2.72$2.64392,943 shs$139.76 million
02/06/2024$2.67$2.69
+0.75%
$2.75$2.65245,363 shs$142.14 million
02/05/2024$2.84$2.67
-5.99%
$2.80$2.67361,126 shs$141.08 million
02/02/2024$2.97$2.84
-4.38%
$2.92$2.81312,511 shs$150.07 million
02/01/2024$2.82$2.97
+5.51%
$3.02$2.87305,652 shs$156.94 million
01/31/2024$2.86$2.82
-1.40%
$2.91$2.81378,909 shs$148.75 million
01/30/2024$2.89$2.86
-1.04%
$2.86$2.75589,088 shs$150.86 million
01/29/2024$2.89$2.89
-0.17%
$2.92$2.86383,935 shs$152.44 million
01/26/2024$2.91$2.89
-0.69%
$2.95$2.88156,412 shs$152.71 million
01/25/2024$2.89$2.91
+0.69%
$2.94$2.88258,534 shs$153.76 million
01/24/2024$3.05$2.89
-5.25%
$3.08$2.88482,405 shs$152.71 million
01/23/2024$3.02$3.05
+1.16%
$3.08$2.98299,166 shs$161.16 million
01/22/2024$3.03$3.02
-0.50%
$3.03$2.95311,147 shs$159.31 million
01/19/2024$3.00$3.02
+0.50%
$3.06$2.96303,471 shs$159.31 million
01/18/2024$3.03$3.00
-0.99%
$3.06$2.99280,649 shs$158.52 million
01/17/2024$3.01$3.03
+0.83%
$3.03$2.96450,793 shs$160.11 million
01/16/2024$3.11$3.01
-3.38%
$3.05$3.00786,613 shs$158.78 million
01/15/2024$3.11$3.11$3.20$3.00455,309 shs$164.33 million
01/12/2024$3.04$3.10
+1.81%
$3.20$3.01455,299 shs$163.54 million
01/11/2024$3.06$3.04
-0.65%
$3.07$3.00421,864 shs$160.63 million
01/10/2024$3.03$3.06
+0.99%
$3.08$3.03199,578 shs$161.69 million
01/09/2024$3.10$3.03
-2.10%
$3.10$3.03396,313 shs$160.11 million
01/08/2024$3.15$3.10
-1.75%
$3.14$3.05291,300 shs$163.54 million
01/05/2024$3.20$3.15
-1.56%
$3.22$3.10436,352 shs$166.45 million
01/04/2024$3.07$3.20
+4.23%
$3.25$3.11535,699 shs$169.09 million
01/03/2024$3.00$3.07
+2.33%
$3.11$3.00575,436 shs$162.22 million
01/02/2024$3.08$3.00
-2.60%
$3.08$3.00472,862 shs$158.52 million
01/01/2024$3.08$3.08$3.09$3.01462,798 shs$162.75 million
12/29/2023$3.06$3.08
+0.82%
$3.09$3.01453,626 shs$162.75 million
12/28/2023$3.13$3.06
-2.40%
$3.13$3.05250,250 shs$161.43 million
12/27/2023$3.08$3.13
+1.62%
$3.18$3.09268,306 shs$165.39 million
12/26/2023$3.08$3.08$3.14$3.07214,734 shs$162.75 million
12/25/2023$3.08$3.08$3.20$3.07400,282 shs$162.75 million
12/22/2023$3.06$3.08
+0.65%
$3.20$3.07396,928 shs$162.75 million
12/21/2023$3.05$3.06
+0.33%
$3.10$3.04368,395 shs$161.69 million
12/20/2023$3.28$3.05
-6.87%
$3.27$3.05467,944 shs$161.16 million
12/19/2023$3.11$3.28
+5.31%
$3.33$3.14357,824 shs$173.05 million
12/18/2023$3.22$3.11
-3.42%
$3.25$3.05551,855 shs$164.33 million
12/15/2023$3.53$3.26
-7.66%
$3.54$3.231.84 million shs$171.99 million
12/14/2023$3.47$3.53
+1.59%
$3.65$3.44671,380 shs$186.26 million
12/13/2023$3.17$3.47
+9.46%
$3.47$3.13776,108 shs$183.36 million
12/12/2023$3.31$3.17
-4.23%
$3.31$3.14624,500 shs$167.50 million
12/11/2023$3.07$3.31
+7.82%
$3.33$3.02802,546 shs$174.90 million
12/08/2023$3.06$3.07
+0.33%
$3.12$3.02198,953 shs$162.22 million
12/07/2023$3.06$3.06$3.12$3.04265,615 shs$161.69 million
12/06/2023$3.03$3.06
+0.99%
$3.13$3.05333,667 shs$161.69 million
12/05/2023$3.19$3.03
-5.02%
$3.18$3.03318,343 shs$160.11 million
12/04/2023$3.26$3.19
-2.15%
$3.26$3.14316,436 shs$168.56 million
12/01/2023$3.20$3.28
+2.50%
$3.29$3.15283,374 shs$173.05 million
11/30/2023$3.23$3.20
-0.93%
$3.21$3.11374,191 shs$168.82 million
11/29/2023$3.35$3.23
-3.59%
$3.37$3.20345,279 shs$170.41 million
11/28/2023$3.24$3.35
+3.40%
$3.35$3.22315,700 shs$176.75 million
11/27/2023$3.28$3.24
-1.37%
$3.35$3.18496,215 shs$170.94 million

This page (NYSEMKT:MTA) was last updated on 2/29/2024 by MarketBeat.com Staff