Metalla Royalty & Streaming Stock Price History
NYSE: MTABasic MaterialsPrecious MetalsUSD
8.77+0.23 (+2.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTA price history at a glance
The price history for Metalla Royalty & Streaming (MTA) on this page begins on December 14, 2009, when the stock closed at $1.10; it most recently closed at $8.77 on October 5, 2026. The highest price in this record is $16.22, reached on January 11, 2010; the latest close is 45.9% below that peak. Across the 16 complete calendar years in the table, MTA finished higher in 8 and lower in 8. Its best year was 2016 (+3233.3%) and its worst was 2014 (-96.1%).
Over roughly 17 years the share price changed +694.4%, a 13.1% compound annual price return (excluding dividends). In the last 12 months alone, MTA has gained 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $16.22
- Date of high
- Jan 11, 2010
- Low since 2009
- $0.012
- Date of low
- Sep 14, 2015
- 52-week high
- $11.60
- 52-week low
- $5.95
- Last close
- $8.77
MTA returns
1 week
-4.57%
1 month
-14.94%
3 months
+22.83%
6 months
+26.92%
Year to date
+12.72%
1 year
+30.31%
3 years
+207.72%
5 years
+12.15%
MTA price return, excluding dividends.
MTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.77 | +13.16% |
| 2025 | 7.75 | +191.35% |
| 2024 | 2.66 | -13.64% |
| 2023 | 3.08 | -37.27% |
| 2022 | 4.91 | -29.15% |
| 2021 | 6.93 | -44.82% |
| 2020 | 12.56 | +111.80% |
| 2019 | 5.93 | +145.04% |
| 2018 | 2.42 | +15.90% |
| 2017 | 2.09 | +74.00% |
| 2016 | 1.20 | +3233.33% |
| 2015 | 0.036 | -50.00% |
| 2014 | 0.072 | -96.10% |
| 2013 | 1.85 | -45.39% |
| 2012 | 3.38 | +149.56% |
| 2011 | 1.36 | -18.71% |
| 2010 | 1.67 | +51.09% |
| 2009* | 1.10 | 0.00% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
MTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.66 | 8.97 | 8.61 | 8.77 | +2.69% | |
| 8.61 | 8.78 | 8.47 | 8.54 | -1.27% | |
| 8.93 | 8.93 | 8.57 | 8.65 | -5.46% | |
| 9.44 | 9.44 | 9.15 | 9.15 | -1.82% | |
| 9.24 | 9.34 | 9.05 | 9.32 | +1.41% | |
| 9.45 | 9.48 | 9.17 | 9.19 | -0.86% | |
| 9.43 | 9.50 | 9.23 | 9.27 | -1.59% | |
| 9.67 | 9.72 | 9.41 | 9.42 | -2.08% | |
| 9.70 | 9.72 | 9.48 | 9.62 | -0.31% | |
| 9.67 | 9.80 | 9.52 | 9.65 | -4.17% | |
| 10.22 | 10.25 | 10.02 | 10.07 | -0.89% | |
| 9.89 | 10.25 | 9.84 | 10.16 | +1.20% | |
| 10.20 | 10.31 | 9.98 | 10.04 | -3.46% | |
| 10.16 | 10.46 | 10.12 | 10.40 | +2.46% | |
| 10.16 | 10.22 | 10.04 | 10.15 | -0.29% | |
| 10.11 | 10.18 | 9.83 | 10.18 | +1.19% | |
| 9.89 | 10.07 | 9.77 | 10.06 | +5.01% | |
| 9.94 | 9.99 | 9.42 | 9.58 | -3.04% | |
| 9.78 | 9.88 | 9.53 | 9.88 | +0.82% | |
| 9.97 | 9.97 | 9.67 | 9.80 | -3.92% | |
| 10.22 | 10.59 | 10.15 | 10.20 | +1.69% | |
| 10.00 | 10.15 | 9.95 | 10.03 | -2.72% | |
| 10.19 | 10.45 | 10.16 | 10.31 | +0.98% | |
| 10.30 | 10.40 | 10.16 | 10.21 | -0.97% | |
| 10.11 | 10.35 | 10.05 | 10.31 | -1.34% | |
| 10.94 | 10.96 | 10.35 | 10.45 | -1.97% | |
| 9.99 | 10.70 | 9.99 | 10.66 | +8.00% | |
| 10.11 | 10.23 | 9.82 | 9.87 | -5.28% | |
| 10.44 | 10.54 | 10.25 | 10.42 | -1.14% | |
| 10.98 | 11.08 | 10.40 | 10.54 | -4.44% | |
| 10.79 | 11.15 | 10.75 | 11.03 | +1.57% | |
| 11.14 | 11.30 | 10.77 | 10.86 | -4.32% | |
| 11.01 | 11.60 | 10.88 | 11.35 | +0.44% | |
| 11.20 | 11.34 | 11.02 | 11.30 | +1.44% | |
| 11.38 | 11.49 | 11.07 | 11.14 | -0.54% | |
| 10.77 | 11.30 | 10.74 | 11.20 | +2.85% | |
| 10.13 | 11.05 | 10.00 | 10.89 | +11.46% | |
| 9.75 | 9.89 | 9.63 | 9.77 | -1.81% | |
| 9.93 | 10.15 | 9.86 | 9.95 | +2.05% | |
| 9.11 | 9.98 | 9.11 | 9.75 | +7.50% | |
| 9.06 | 9.25 | 9.00 | 9.07 | -0.66% | |
| 9.29 | 9.30 | 8.82 | 9.13 | -0.76% | |
| 8.97 | 9.24 | 8.92 | 9.20 | +2.56% | |
| 8.67 | 8.99 | 8.61 | 8.97 | +2.51% | |
| 8.75 | 8.88 | 8.61 | 8.75 | +4.17% | |
| 8.25 | 8.51 | 8.15 | 8.40 | +0.12% | |
| 8.15 | 8.43 | 8.07 | 8.39 | +6.88% | |
| 7.63 | 7.99 | 7.63 | 7.85 | +4.67% | |
| 7.34 | 7.56 | 7.25 | 7.50 | +1.90% | |
| 7.41 | 7.42 | 7.26 | 7.36 | -3.41% | |
| 7.43 | 7.65 | 7.27 | 7.62 | +3.39% | |
| 7.32 | 7.53 | 7.16 | 7.37 | +0.14% | |
| 7.56 | 7.57 | 7.22 | 7.36 | -3.92% | |
| 7.71 | 7.85 | 7.54 | 7.66 | +1.73% | |
| 7.62 | 7.74 | 7.48 | 7.53 | -0.40% | |
| 7.59 | 7.66 | 7.47 | 7.56 | -2.58% | |
| 7.65 | 7.97 | 7.60 | 7.76 | +2.92% | |
| 7.41 | 7.65 | 7.31 | 7.54 | +4.43% | |
| 7.28 | 7.36 | 7.14 | 7.22 | -0.55% | |
| 7.11 | 7.42 | 7.10 | 7.26 | +1.26% | |
| 7.29 | 7.32 | 7.03 | 7.17 | -2.85% | |
| 7.33 | 7.59 | 7.20 | 7.38 | +0.68% | |
| 7.30 | 7.48 | 7.20 | 7.33 | +4.56% | |
| 7.05 | 7.12 | 6.92 | 7.01 | -1.82% | |
| 6.95 | 7.22 | 6.93 | 7.14 | +1.85% | |
| 6.75 | 7.07 | 6.75 | 7.01 | +5.10% | |
| 6.61 | 6.74 | 6.41 | 6.67 | -2.20% | |
| 7.38 | 7.41 | 6.73 | 6.82 | -7.59% | |
| 7.66 | 7.81 | 7.38 | 7.38 | -3.40% | |
| 7.78 | 7.99 | 7.50 | 7.64 | -0.52% | |
| 7.61 | 7.93 | 7.59 | 7.68 | +0.92% | |
| 7.53 | 7.68 | 7.43 | 7.61 | +1.06% | |
| 7.38 | 7.57 | 7.33 | 7.53 | +1.48% | |
| 6.89 | 7.47 | 6.89 | 7.42 | +7.07% | |
| 6.73 | 6.98 | 6.65 | 6.93 | +5.16% | |
| 6.83 | 6.94 | 6.46 | 6.59 | -5.86% | |
| 7.00 | 7.10 | 6.91 | 7.00 | -3.45% | |
| 7.24 | 7.31 | 7.03 | 7.25 | -2.42% | |
| 7.69 | 7.88 | 7.30 | 7.43 | -2.62% | |
| 7.64 | 8.10 | 7.60 | 7.63 | -0.65% | |
| 7.72 | 7.89 | 7.66 | 7.68 | +0.26% | |
| 7.75 | 7.89 | 7.52 | 7.66 | +4.79% | |
| 7.21 | 7.40 | 7.13 | 7.31 | +1.81% | |
| 6.65 | 7.21 | 6.62 | 7.18 | +7.97% | |
| 6.65 | 6.79 | 6.56 | 6.65 | -1.19% | |
| 7.28 | 7.35 | 6.55 | 6.73 | -6.66% | |
| 7.05 | 7.28 | 7.02 | 7.21 | +2.71% | |
| 7.46 | 7.57 | 6.93 | 7.02 | -8.83% | |
| 7.83 | 7.90 | 7.61 | 7.70 | -0.13% | |
| 7.91 | 7.97 | 7.67 | 7.71 | -3.38% | |
| 7.87 | 8.02 | 7.77 | 7.98 | +1.53% | |
| 7.68 | 7.88 | 7.60 | 7.86 | 0.00% | |
| 7.69 | 7.94 | 7.58 | 7.86 | +2.88% | |
| 7.35 | 7.75 | 7.35 | 7.64 | +2.83% | |
| 7.09 | 7.50 | 7.02 | 7.43 | +3.48% | |
| 6.87 | 7.24 | 6.87 | 7.18 | +5.74% | |
| 6.72 | 6.87 | 6.63 | 6.79 | +0.44% | |
| 6.74 | 6.93 | 6.66 | 6.76 | +0.60% | |
| 6.57 | 6.79 | 6.53 | 6.72 | +2.75% | |
| 6.50 | 6.60 | 6.29 | 6.54 | -0.61% | |
| 6.85 | 6.96 | 6.53 | 6.58 | -3.38% | |
| 7.34 | 7.46 | 6.80 | 6.81 | -8.47% | |
| 7.64 | 7.64 | 7.34 | 7.44 | -2.36% | |
| 7.31 | 7.75 | 7.17 | 7.62 | +3.25% | |
| 7.38 | 7.56 | 7.16 | 7.38 | -2.38% | |
| 7.32 | 7.58 | 7.28 | 7.56 | +3.99% | |
| 7.09 | 7.49 | 7.02 | 7.27 | +2.11% | |
| 7.36 | 7.50 | 7.08 | 7.12 | -0.42% | |
| 7.02 | 7.24 | 6.98 | 7.15 | +5.93% | |
| 6.86 | 7.04 | 6.74 | 6.75 | -0.15% | |
| 6.70 | 6.89 | 6.59 | 6.76 | +0.15% | |
| 6.66 | 6.83 | 6.64 | 6.75 | +1.35% | |
| 6.62 | 6.86 | 6.60 | 6.66 | +2.78% | |
| 6.58 | 6.60 | 6.37 | 6.48 | -2.11% | |
| 6.72 | 6.84 | 6.50 | 6.62 | -3.50% | |
| 6.80 | 6.92 | 6.72 | 6.86 | +0.88% | |
| 6.76 | 6.91 | 6.76 | 6.80 | +0.44% | |
| 6.85 | 7.06 | 6.63 | 6.77 | -2.03% | |
| 6.80 | 7.01 | 6.77 | 6.91 | +2.98% | |
| 7.06 | 7.11 | 6.68 | 6.71 | -5.89% | |
| 6.93 | 7.13 | 6.85 | 7.13 | +1.28% | |
| 6.90 | 7.20 | 6.90 | 7.04 | +4.30% | |
| 6.86 | 7.04 | 6.70 | 6.75 | -0.74% | |
| 6.91 | 7.03 | 6.80 | 6.80 | -2.58% | |
| 6.90 | 7.14 | 6.87 | 6.98 | +2.95% | |
| 6.62 | 6.89 | 6.47 | 6.78 | -1.88% | |
| 6.79 | 6.98 | 6.73 | 6.91 | +3.60% | |
| 6.68 | 6.93 | 6.60 | 6.67 | -0.89% | |
| 7.07 | 7.22 | 6.60 | 6.73 | +1.51% | |
| 6.66 | 6.72 | 6.46 | 6.63 | -0.30% | |
| 6.75 | 6.82 | 6.61 | 6.65 | -2.06% | |
| 6.40 | 6.85 | 6.25 | 6.79 | -0.29% | |
| 6.84 | 7.12 | 6.68 | 6.81 | +2.71% | |
| 6.20 | 6.65 | 6.17 | 6.63 | +9.41% | |
| 6.47 | 6.51 | 5.95 | 6.06 | -2.88% | |
| 6.51 | 6.57 | 6.19 | 6.24 | -4.73% | |
| 7.20 | 7.20 | 6.54 | 6.55 | -6.96% | |
| 7.30 | 7.30 | 6.89 | 7.04 | +1.88% | |
| 6.93 | 7.00 | 6.55 | 6.91 | -1.00% | |
| 6.82 | 7.17 | 6.76 | 6.98 | +3.25% | |
| 7.00 | 7.10 | 6.64 | 6.76 | -3.29% | |
| 6.69 | 7.05 | 6.55 | 6.99 | -3.85% | |
| 7.67 | 7.67 | 7.23 | 7.27 | -7.15% | |
| 8.15 | 8.40 | 7.75 | 7.83 | -1.14% | |
| 7.67 | 7.99 | 7.55 | 7.92 | +3.26% | |
| 8.14 | 8.21 | 7.52 | 7.67 | -6.69% | |
| 8.47 | 8.47 | 8.20 | 8.22 | -2.03% | |
| 8.66 | 8.66 | 8.18 | 8.39 | -3.01% | |
| 8.44 | 8.90 | 8.39 | 8.65 | +3.84% | |
| 8.14 | 8.42 | 7.86 | 8.33 | -0.95% | |
| 8.35 | 8.66 | 8.13 | 8.41 | -1.64% | |
| 8.78 | 8.84 | 8.26 | 8.55 | -2.73% | |
| 8.62 | 9.00 | 8.38 | 8.79 | +4.89% | |
| 8.58 | 8.59 | 8.00 | 8.38 | -6.99% | |
| 9.14 | 9.25 | 8.67 | 9.01 | -0.44% | |
| 8.90 | 9.13 | 8.86 | 9.05 | +1.80% | |
| 8.55 | 8.90 | 8.48 | 8.89 | +3.01% | |
| 8.60 | 8.81 | 8.53 | 8.63 | +1.17% | |
| 7.95 | 8.60 | 7.92 | 8.53 | +4.28% | |
| 8.19 | 8.39 | 8.07 | 8.18 | +0.74% | |
| 7.97 | 8.14 | 7.83 | 8.12 | +1.50% | |
| 7.61 | 8.00 | 7.60 | 8.00 | +3.90% | |
| 7.64 | 7.86 | 7.60 | 7.70 | +1.99% | |
| 7.35 | 7.56 | 7.26 | 7.55 | +0.80% | |
| 7.44 | 7.61 | 7.38 | 7.49 | +2.60% | |
| 7.87 | 7.92 | 7.26 | 7.30 | -8.18% | |
| 7.96 | 8.00 | 7.70 | 7.95 | +1.15% | |
| 7.92 | 7.94 | 7.77 | 7.86 | -0.13% | |
| 7.51 | 7.93 | 7.48 | 7.87 | +6.93% | |
| 7.25 | 7.53 | 7.20 | 7.36 | +3.95% | |
| 7.50 | 7.59 | 7.00 | 7.08 | -9.11% | |
| 7.84 | 7.94 | 7.39 | 7.79 | -0.76% | |
| 7.88 | 7.95 | 7.54 | 7.85 | +3.56% | |
| 7.38 | 7.78 | 7.31 | 7.58 | +0.93% | |
| 7.99 | 8.30 | 7.41 | 7.51 | -7.97% | |
| 8.83 | 8.85 | 8.08 | 8.16 | -5.66% | |
| 8.71 | 8.91 | 8.48 | 8.65 | +1.17% | |
| 8.43 | 8.61 | 8.05 | 8.55 | +2.15% | |
| 8.54 | 8.96 | 8.26 | 8.37 | 0.00% | |
| 8.35 | 8.47 | 8.10 | 8.37 | +0.84% | |
| 8.27 | 8.68 | 8.22 | 8.30 | +0.97% | |
| 8.53 | 8.55 | 8.15 | 8.22 | -1.91% | |
| 8.17 | 8.48 | 8.11 | 8.38 | +1.21% | |
| 8.27 | 8.32 | 8.04 | 8.28 | -0.12% | |
| 8.17 | 8.41 | 8.04 | 8.29 | +1.59% | |
| 8.27 | 8.27 | 8.04 | 8.16 | -0.12% | |
| 8.25 | 8.35 | 8.09 | 8.17 | 0.00% | |
| 8.32 | 8.58 | 8.09 | 8.17 | +0.37% | |
| 8.29 | 8.36 | 8.11 | 8.14 | -1.09% | |
| 8.20 | 8.28 | 8.03 | 8.23 | -1.20% | |
| 7.85 | 8.38 | 7.70 | 8.33 | +2.97% | |
| 8.15 | 8.16 | 8.01 | 8.09 | +0.12% | |
| 7.84 | 8.30 | 7.84 | 8.08 | +4.26% | |
| 7.95 | 8.00 | 7.49 | 7.75 | -0.39% | |
| 7.73 | 7.91 | 7.73 | 7.78 | +0.13% | |
| 7.85 | 7.95 | 7.65 | 7.77 | +1.30% | |
| 7.91 | 8.07 | 7.65 | 7.67 | -7.70% | |
| 8.22 | 8.40 | 8.11 | 8.31 | +2.09% | |
| 8.25 | 8.25 | 8.00 | 8.14 | -1.93% | |
| 8.45 | 8.49 | 8.16 | 8.30 | -1.31% | |
| 8.45 | 8.63 | 8.39 | 8.41 | +2.06% | |
| 8.20 | 8.48 | 8.12 | 8.24 | +1.48% | |
| 7.69 | 8.14 | 7.63 | 8.12 | +4.77% | |
| 7.93 | 7.99 | 7.69 | 7.75 | -1.77% | |
| 7.90 | 8.10 | 7.76 | 7.89 | -0.13% | |
| 8.00 | 8.18 | 7.89 | 7.90 | -0.50% | |
| 8.05 | 8.17 | 7.78 | 7.94 | +0.38% | |
| 7.81 | 8.08 | 7.65 | 7.91 | +1.15% | |
| 7.73 | 7.82 | 7.43 | 7.82 | +0.51% | |
| 7.41 | 7.79 | 7.39 | 7.78 | +5.71% | |
| 7.21 | 7.50 | 7.15 | 7.36 | +0.82% | |
| 7.67 | 7.68 | 7.27 | 7.30 | -3.44% | |
| 7.45 | 7.63 | 7.37 | 7.56 | +1.07% | |
| 7.42 | 7.53 | 7.31 | 7.48 | +1.63% | |
| 7.49 | 7.50 | 7.21 | 7.36 | -1.74% | |
| 7.42 | 7.59 | 7.28 | 7.49 | +1.22% | |
| 7.28 | 7.49 | 7.21 | 7.40 | +1.93% | |
| 7.07 | 7.26 | 7.06 | 7.26 | +3.71% | |
| 6.88 | 7.10 | 6.83 | 7.00 | +1.60% | |
| 6.54 | 6.93 | 6.53 | 6.89 | +5.19% | |
| 6.52 | 6.70 | 6.42 | 6.55 | +0.46% | |
| 6.83 | 6.99 | 6.52 | 6.52 | -3.98% | |
| 6.91 | 7.03 | 6.66 | 6.79 | -0.15% | |
| 6.95 | 7.09 | 6.66 | 6.80 | -1.45% | |
| 6.78 | 7.00 | 6.68 | 6.90 | +2.53% | |
| 6.60 | 6.86 | 6.50 | 6.73 | -4.40% | |
| 7.25 | 7.29 | 6.91 | 7.04 | -3.16% | |
| 6.92 | 7.29 | 6.83 | 7.27 | +5.36% | |
| 6.70 | 6.94 | 6.69 | 6.90 | +3.92% | |
| 6.63 | 6.81 | 6.61 | 6.64 | +2.47% | |
| 6.32 | 6.48 | 6.18 | 6.48 | +3.51% | |
| 6.40 | 6.62 | 6.19 | 6.26 | -1.57% | |
| 6.35 | 6.45 | 6.24 | 6.36 | +1.44% | |
| 6.61 | 6.64 | 6.24 | 6.27 | -7.11% | |
| 6.83 | 6.97 | 6.65 | 6.75 | -1.75% | |
| 6.81 | 6.90 | 6.72 | 6.87 | +0.88% | |
| 6.71 | 6.94 | 6.71 | 6.81 | +1.19% | |
| 6.93 | 7.00 | 6.68 | 6.73 | -0.74% | |
| 6.70 | 6.87 | 6.68 | 6.78 | -0.44% | |
| 6.68 | 6.92 | 6.55 | 6.81 | -1.73% | |
| 6.93 | 7.10 | 6.85 | 6.93 | -1.00% | |
| 7.00 | 7.35 | 6.94 | 7.00 | +3.24% | |
| 6.81 | 7.18 | 6.61 | 6.78 | -2.45% | |
| 6.90 | 7.13 | 6.80 | 6.95 | -4.27% | |
| 7.11 | 7.32 | 6.94 | 7.26 | +4.76% | |
| 7.34 | 7.34 | 6.77 | 6.93 | -7.97% | |
| 7.52 | 7.73 | 7.43 | 7.53 | -0.13% | |
| 7.19 | 7.54 | 7.16 | 7.54 | +6.20% | |
| 7.28 | 7.28 | 7.03 | 7.10 | -3.14% | |
| 6.83 | 7.37 | 6.83 | 7.33 | +10.39% | |
| 6.78 | 6.87 | 6.55 | 6.64 | -1.34% | |
| 6.99 | 6.99 | 6.55 | 6.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTA chart for longer ranges.