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

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free MTA Stock Alerts

$3.18

-0.04 (-1.24%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Analyst Forecasts Chart Dividend Financials Headlines Ownership SEC Filings

Metalla Royalty & Streaming Stock Price Performance

5 Day Performance: -1.39%
1 Month Performance: +9.83%
3 Month Performance: +5.64%
6 Month Performance: +13.14%
Year-To-Date Performance: +3.41%
1 Year Performance: -40.13%

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 InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

MTA Stock Chart for Friday, April, 19, 2024

Metalla Royalty & Streaming Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$3.22	$3.19 -1.09%	$3.30	$3.18	300,970 shs	$289.45 million
04/17/2024	$3.21	$3.22 +0.31%	$3.32	$3.19	286,594 shs	$292.63 million
04/16/2024	$3.19	$3.21 +0.63%	$3.24	$3.15	358,818 shs	$291.72 million
04/15/2024	$3.23	$3.19 -1.24%	$3.32	$3.07	741,461 shs	$289.91 million
04/12/2024	$3.24	$3.23 -0.31%	$3.50	$3.14	1.36 million shs	$293.54 million
04/11/2024	$3.22	$3.24 +0.62%	$3.28	$3.17	272,606 shs	$294.45 million
Get the Latest News and Ratings for MTA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Metalla Royalty & Streaming and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$3.29	$3.22 -2.13%	$3.28	$3.16	467,257 shs	$292.63 million
04/09/2024	$3.34	$3.29 -1.50%	$3.46	$3.26	471,198 shs	$299.00 million
04/08/2024	$3.36	$3.34 -0.60%	$3.47	$3.23	651,588 shs	$303.54 million
04/05/2024	$3.29	$3.36 +2.13%	$3.48	$3.19	692,597 shs	$177.54 million
04/04/2024	$3.44	$3.29 -4.22%	$3.46	$3.25	561,967 shs	$173.84 million
04/03/2024	$3.22	$3.44 +6.68%	$3.51	$3.23	774,040 shs	$181.51 million
04/02/2024	$3.19	$3.22 +1.10%	$3.27	$3.15	537,353 shs	$170.15 million
04/01/2024	$3.11	$3.19 +2.41%	$3.28	$3.12	630,456 shs	$168.30 million
03/29/2024	$3.12	$3.11 -0.32%	$3.18	$3.02	373,132 shs	$164.33 million
03/28/2024	$3.04	$3.12 +2.63%	$3.18	$3.02	372,913 shs	$164.86 million
03/27/2024	$2.95	$3.04 +3.23%	$3.04	$2.97	174,875 shs	$160.63 million
03/26/2024	$2.94	$2.95 +0.17%	$3.02	$2.92	161,535 shs	$155.61 million
03/25/2024	$2.94	$2.94	$3.06	$2.93	206,742 shs	$155.35 million
03/22/2024	$3.00	$2.93 -2.33%	$3.04	$2.93	202,633 shs	$154.82 million
03/21/2024	$3.07	$3.00 -2.28%	$3.18	$3.00	321,437 shs	$158.52 million
03/20/2024	$2.90	$3.07 +5.86%	$3.10	$2.88	413,962 shs	$162.22 million
03/19/2024	$3.02	$2.90 -3.97%	$2.98	$2.88	327,738 shs	$153.24 million
03/18/2024	$3.15	$3.02 -4.13%	$3.18	$2.98	475,986 shs	$159.58 million
03/15/2024	$3.05	$3.16 +3.44%	$3.18	$3.08	1.21 million shs	$166.71 million
03/14/2024	$3.15	$3.05 -3.17%	$3.15	$3.04	491,566 shs	$161.16 million
03/13/2024	$2.97	$3.15 +6.24%	$3.17	$3.01	562,201 shs	$166.45 million
03/12/2024	$3.07	$2.97 -3.42%	$3.03	$2.91	505,371 shs	$156.67 million
03/11/2024	$2.83	$3.07 +8.48%	$3.10	$2.84	1.10 million shs	$162.22 million
03/08/2024	$2.77	$2.83 +2.35%	$2.86	$2.77	787,364 shs	$149.54 million
03/07/2024	$2.74	$2.77 +0.91%	$2.79	$2.70	386,537 shs	$146.10 million
03/06/2024	$2.68	$2.74 +2.24%	$2.82	$2.68	616,019 shs	$144.78 million
03/05/2024	$2.75	$2.68 -2.37%	$2.78	$2.64	540,649 shs	$141.61 million
03/04/2024	$2.55	$2.75 +7.65%	$2.76	$2.56	785,639 shs	$145.05 million
03/01/2024	$2.40	$2.54 +6.05%	$2.59	$2.34	530,487 shs	$134.21 million
02/29/2024	$2.40	$2.40 -0.21%	$2.46	$2.36	326,513 shs	$126.55 million
02/28/2024	$2.51	$2.40 -4.38%	$2.50	$2.37	602,636 shs	$126.82 million
02/27/2024	$2.48	$2.51 +1.41%	$2.53	$2.46	418,394 shs	$132.63 million
02/26/2024	$2.39	$2.48 +3.56%	$2.48	$2.32	585,557 shs	$130.78 million
02/23/2024	$2.42	$2.39 -1.04%	$2.48	$2.37	986,704 shs	$126.29 million
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$2.51	$2.42 -3.78%	$2.51	$2.41	538,090 shs	$127.61 million
02/21/2024	$2.58	$2.51 -2.71%	$2.58	$2.50	328,551 shs	$132.63 million
02/20/2024	$2.64	$2.58 -2.27%	$2.68	$2.57	541,337 shs	$136.33 million
02/19/2024	$2.64	$2.64	$2.66	$2.58	256,509 shs	$139.50 million
02/16/2024	$2.63	$2.63	$2.66	$2.58	256,509 shs	$138.71 million
02/15/2024	$2.53	$2.63 +3.96%	$2.65	$2.57	365,550 shs	$138.71 million
02/14/2024	$2.53	$2.53	$2.58	$2.51	314,820 shs	$133.42 million
02/13/2024	$2.67	$2.53 -5.25%	$2.62	$2.49	472,644 shs	$133.42 million
02/12/2024	$2.62	$2.67 +1.72%	$2.67	$2.59	249,347 shs	$140.82 million
02/09/2024	$2.65	$2.62 -1.13%	$2.68	$2.59	260,909 shs	$138.44 million
02/08/2024	$2.65	$2.65 +0.19%	$2.67	$2.56	515,957 shs	$140.03 million
02/07/2024	$2.69	$2.65 -1.67%	$2.72	$2.64	392,943 shs	$139.76 million
02/06/2024	$2.67	$2.69 +0.75%	$2.75	$2.65	245,363 shs	$142.14 million
02/05/2024	$2.84	$2.67 -5.99%	$2.80	$2.67	361,126 shs	$141.08 million
02/02/2024	$2.97	$2.84 -4.38%	$2.92	$2.81	312,511 shs	$150.07 million
02/01/2024	$2.82	$2.97 +5.51%	$3.02	$2.87	305,652 shs	$156.94 million
01/31/2024	$2.86	$2.82 -1.40%	$2.91	$2.81	378,909 shs	$148.75 million
01/30/2024	$2.89	$2.86 -1.04%	$2.86	$2.75	589,088 shs	$150.86 million
01/29/2024	$2.89	$2.89 -0.17%	$2.92	$2.86	383,935 shs	$152.44 million
01/26/2024	$2.91	$2.89 -0.69%	$2.95	$2.88	156,412 shs	$152.71 million
01/25/2024	$2.89	$2.91 +0.69%	$2.94	$2.88	258,534 shs	$153.76 million
01/24/2024	$3.05	$2.89 -5.25%	$3.08	$2.88	482,405 shs	$152.71 million
01/23/2024	$3.02	$3.05 +1.16%	$3.08	$2.98	299,166 shs	$161.16 million
01/22/2024	$3.03	$3.02 -0.50%	$3.03	$2.95	311,147 shs	$159.31 million
01/19/2024	$3.00	$3.02 +0.50%	$3.06	$2.96	303,471 shs	$159.31 million
01/18/2024	$3.03	$3.00 -0.99%	$3.06	$2.99	280,649 shs	$158.52 million

Related Companies:

This page (NYSEMKT:MTA) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Metalla Royalty & Streaming Stock Price Performance

MTA Stock Chart for Friday, April, 19, 2024

Metalla Royalty & Streaming Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info