MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTA — Metalla Royalty & Streaming Ltd.
NYSE AmericanMetalla Royalty & Streaming Ltd.
$9.15
-0.17(-1.82%)
- O
- 9.44
- H
- 9.44
- L
- 9.15
- V
- 397.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.15
Period Return+195.16%
Period High$11.60
Period Low$2.75
Avg Daily Volume510.4K
Total Trading Days365
MTA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.44 | $9.44 | $9.15 | $9.15 | $-0.17 | -1.82% | 397,926 | $9.22 | $9.15 $9.44 |
| Oct 5, 2026 | $9.24 | $9.34 | $9.05 | $9.32 | +$0.13 | +1.41% | 362,456 | $9.27 | $9.05 $9.34 |
| Oct 2, 2026 | $9.45 | $9.48 | $9.17 | $9.19 | $-0.08 | -0.86% | 232,998 | $9.27 | $9.17 $9.48 |
| Oct 1, 2026 | $9.43 | $9.50 | $9.23 | $9.27 | $-0.15 | -1.59% | 342,672 | $9.31 | $9.23 $9.50 |
| Sep 30, 2026 | $9.67 | $9.72 | $9.41 | $9.42 | $-0.20 | -2.08% | 210,117 | $9.51 | $9.41 $9.72 |
| Sep 29, 2026 | $9.70 | $9.72 | $9.48 | $9.62 | $-0.03 | -0.31% | 194,187 | $9.58 | $9.48 $9.72 |
| Sep 28, 2026 | $9.67 | $9.80 | $9.52 | $9.65 | $-0.42 | -4.17% | 243,354 | $9.65 | $9.52 $9.80 |
| Sep 25, 2026 | $10.22 | $10.25 | $10.02 | $10.07 | $-0.09 | -0.89% | 397,707 | $10.11 | $10.02 $10.25 |
| Sep 24, 2026 | $9.89 | $10.25 | $9.84 | $10.16 | +$0.12 | +1.20% | 254,902 | $10.10 | $9.84 $10.25 |
| Sep 23, 2026 | $10.20 | $10.31 | $9.98 | $10.04 | $-0.36 | -3.46% | 147,217 | $10.06 | $9.98 $10.31 |
| Sep 22, 2026 | $10.16 | $10.46 | $10.12 | $10.40 | +$0.25 | +2.46% | 194,550 | $10.31 | $10.12 $10.46 |
| Sep 21, 2026 | $10.16 | $10.22 | $10.04 | $10.15 | $-0.03 | -0.29% | 290,774 | $10.13 | $10.04 $10.22 |
| Sep 18, 2026 | $10.11 | $10.18 | $9.83 | $10.18 | +$0.12 | +1.19% | 533,141 | $10.11 | $9.83 $10.18 |
| Sep 17, 2026 | $9.89 | $10.07 | $9.77 | $10.06 | +$0.48 | +5.01% | 290,778 | $9.97 | $9.77 $10.07 |
| Sep 16, 2026 | $9.94 | $9.99 | $9.42 | $9.58 | $-0.30 | -3.04% | 262,414 | $9.61 | $9.42 $9.99 |
| Sep 15, 2026 | $9.78 | $9.88 | $9.53 | $9.88 | +$0.08 | +0.82% | 203,137 | $9.73 | $9.53 $9.88 |
| Sep 14, 2026 | $9.97 | $9.97 | $9.67 | $9.80 | $-0.40 | -3.92% | 238,329 | $9.82 | $9.67 $9.97 |
| Sep 11, 2026 | $10.22 | $10.59 | $10.15 | $10.20 | +$0.17 | +1.69% | 206,500 | $10.27 | $10.15 $10.59 |
| Sep 10, 2026 | $10.00 | $10.15 | $9.95 | $10.03 | $-0.28 | -2.72% | 146,067 | $10.05 | $9.95 $10.15 |
| Sep 9, 2026 | $10.19 | $10.45 | $10.16 | $10.31 | +$0.10 | +0.98% | 192,621 | $10.33 | $10.16 $10.45 |
| Sep 8, 2026 | $10.30 | $10.40 | $10.16 | $10.21 | $-0.10 | -0.97% | 147,242 | $10.28 | $10.16 $10.40 |
| Sep 4, 2026 | $10.11 | $10.35 | $10.05 | $10.31 | $-0.14 | -1.34% | 238,648 | $10.26 | $10.05 $10.35 |
| Sep 3, 2026 | $10.94 | $10.96 | $10.35 | $10.45 | $-0.21 | -1.97% | 373,324 | $10.46 | $10.35 $10.96 |
| Sep 2, 2026 | $9.99 | $10.70 | $9.99 | $10.66 | +$0.79 | +8.00% | 473,007 | $10.40 | $9.99 $10.70 |
| Sep 1, 2026 | $10.11 | $10.23 | $9.82 | $9.87 | $-0.55 | -5.28% | 450,839 | $9.99 | $9.82 $10.23 |
| Aug 31, 2026 | $10.44 | $10.54 | $10.25 | $10.42 | $-0.12 | -1.14% | 340,394 | $10.40 | $10.25 $10.54 |
| Aug 28, 2026 | $10.98 | $11.08 | $10.40 | $10.54 | $-0.49 | -4.44% | 315,792 | $10.60 | $10.40 $11.08 |
| Aug 27, 2026 | $10.79 | $11.15 | $10.75 | $11.03 | +$0.17 | +1.57% | 328,239 | $10.99 | $10.75 $11.15 |
| Aug 26, 2026 | $11.14 | $11.30 | $10.77 | $10.86 | $-0.49 | -4.32% | 416,130 | $10.93 | $10.77 $11.30 |
| Aug 25, 2026 | $11.01 | $11.60 | $10.88 | $11.35 | +$0.05 | +0.44% | 667,417 | $11.36 | $10.88 $11.60 |