Free Trial

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

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free MTA Stock Alerts
$3.00
+0.06 (+2.04%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesOwnershipSEC Filings

Metalla Royalty & Streaming Stock Price Performance

5 Day
Performance
+3.52%
1 Month
Performance
-8.70%
3 Month
Performance
+12.21%
6 Month
Performance
+8.89%
Year-To-Date
Performance
-4.55%
1 Year
Performance
-42.58%
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

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

MTA Stock Chart for Friday, May, 10, 2024

MTA Chart by TradingView

Metalla Royalty & Streaming Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$2.87$2.95
+2.97%		$3.00$2.89506,076 shs$269.90 million
05/08/2024$2.92$2.87
-1.72%		$2.94$2.84239,379 shs$262.12 million
05/07/2024$2.97$2.92
-1.85%		$3.00$2.90218,290 shs$266.69 million
05/06/2024$2.84$2.97
+4.58%		$3.06$2.85334,340 shs$271.73 million
05/03/2024$2.85$2.84
-0.35%		$2.91$2.82294,595 shs$259.83 million
05/02/2024$2.87$2.85
-0.70%		$2.93$2.81586,808 shs$260.75 million
05/01/2024$2.94$2.87
-2.38%		$3.03$2.811.03 million shs$262.58 million
04/30/2024$3.15$2.94
-6.52%		$3.09$2.93341,342 shs$267.18 million
04/29/2024$3.18$3.15
-1.10%		$3.20$3.12234,216 shs$285.82 million
04/26/2024$3.05$3.18
+4.26%		$3.18$3.05375,866 shs$289.00 million
04/25/2024$3.03$3.05
+0.66%		$3.12$2.92650,575 shs$277.18 million
04/24/2024$3.05$3.03
-0.66%		$3.07$2.99234,073 shs$275.37 million
04/23/2024$3.00$3.05
+1.67%		$3.14$2.95384,415 shs$277.18 million
04/22/2024$3.15$3.00
-4.76%		$3.14$2.95795,723 shs$272.64 million
04/19/2024$3.19$3.16
-0.94%		$3.28$3.15329,506 shs$286.73 million
04/18/2024$3.22$3.19
-1.09%		$3.30$3.18300,970 shs$289.45 million
04/17/2024$3.21$3.22
+0.31%		$3.32$3.19286,594 shs$292.63 million
04/16/2024$3.19$3.21
+0.63%		$3.24$3.15358,818 shs$291.72 million
04/15/2024$3.23$3.19
-1.24%		$3.32$3.07741,461 shs$289.91 million
04/12/2024$3.24$3.23
-0.31%		$3.50$3.141.36 million shs$293.54 million
04/11/2024$3.22$3.24
+0.62%		$3.28$3.17272,606 shs$294.45 million
04/10/2024$3.29$3.22
-2.13%		$3.28$3.16467,257 shs$292.63 million
04/09/2024$3.34$3.29
-1.50%		$3.46$3.26471,198 shs$299.00 million
04/08/2024$3.36$3.34
-0.60%		$3.47$3.23651,588 shs$303.54 million
04/05/2024$3.29$3.36
+2.13%		$3.48$3.19692,597 shs$177.54 million
04/04/2024$3.44$3.29
-4.22%		$3.46$3.25561,967 shs$173.84 million
04/03/2024$3.22$3.44
+6.68%		$3.51$3.23774,040 shs$181.51 million
04/02/2024$3.19$3.22
+1.10%		$3.27$3.15537,353 shs$170.15 million
04/01/2024$3.11$3.19
+2.41%		$3.28$3.12630,456 shs$168.30 million
03/29/2024$3.12$3.11
-0.32%		$3.18$3.02373,132 shs$164.33 million
03/28/2024$3.04$3.12
+2.63%		$3.18$3.02372,913 shs$164.86 million
03/27/2024$2.95$3.04
+3.23%		$3.04$2.97174,875 shs$160.63 million
03/26/2024$2.94$2.95
+0.17%		$3.02$2.92161,535 shs$155.61 million
03/25/2024$2.94$2.94$3.06$2.93206,742 shs$155.35 million
03/22/2024$3.00$2.93
-2.33%		$3.04$2.93202,633 shs$154.82 million
03/21/2024$3.07$3.00
-2.28%		$3.18$3.00321,437 shs$158.52 million
03/20/2024$2.90$3.07
+5.86%		$3.10$2.88413,962 shs$162.22 million
03/19/2024$3.02$2.90
-3.97%		$2.98$2.88327,738 shs$153.24 million
03/18/2024$3.15$3.02
-4.13%		$3.18$2.98475,986 shs$159.58 million
03/15/2024$3.05$3.16
+3.44%		$3.18$3.081.21 million shs$166.71 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024$3.15$3.05
-3.17%		$3.15$3.04491,566 shs$161.16 million
03/13/2024$2.97$3.15
+6.24%		$3.17$3.01562,201 shs$166.45 million
03/12/2024$3.07$2.97
-3.42%		$3.03$2.91505,371 shs$156.67 million
03/11/2024$2.83$3.07
+8.48%		$3.10$2.841.10 million shs$162.22 million
03/08/2024$2.77$2.83
+2.35%		$2.86$2.77787,364 shs$149.54 million
03/07/2024$2.74$2.77
+0.91%		$2.79$2.70386,537 shs$146.10 million
03/06/2024$2.68$2.74
+2.24%		$2.82$2.68616,019 shs$144.78 million
03/05/2024$2.75$2.68
-2.37%		$2.78$2.64540,649 shs$141.61 million
03/04/2024$2.55$2.75
+7.65%		$2.76$2.56785,639 shs$145.05 million
03/01/2024$2.40$2.54
+6.05%		$2.59$2.34530,487 shs$134.21 million
02/29/2024$2.40$2.40
-0.21%		$2.46$2.36326,513 shs$126.55 million
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

Related Companies:
This page (NYSEMKT:MTA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace