Metalla Royalty & Streaming Ltd.
MTAAMEXBasic Materials● Active
$7.18
$-0.03(-0.42%)
Market Cap$670919015
P/E Ratio—
52W High$9.25
52W Low$3.442
Metalla Royalty & Streaming Ltd.（MTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mta · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$10.74
Jun 14, 2021
-32.9% from here
5-Year Low5Y
$2.32
Aug 5, 2024
+210.8% from low
IPO Priceadj.
—
Dec 18, 2009
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $7.28 | $7.35 | $7.28 | $7.35 | $7.35 | 13K | +0.96% |
| Jun 8, 2026 | $7.05 | $7.28 | $7.02 | $7.21 | $7.21 | 288K | +2.27% |
| Jun 5, 2026 | $7.46 | $7.57 | $6.93 | $7.02 | $7.02 | 1.2M | -5.90% |
| Jun 4, 2026 | $7.83 | $7.90 | $7.61 | $7.70 | $7.70 | 462K | -1.66% |
| Jun 3, 2026 | $7.91 | $7.97 | $7.67 | $7.71 | $7.71 | 670K | -2.53% |
| Jun 2, 2026 | $7.87 | $8.02 | $7.77 | $7.98 | $7.98 | 425K | +1.40% |
| Jun 1, 2026 | $7.68 | $7.88 | $7.60 | $7.86 | $7.86 | 633K | +2.34% |
| May 29, 2026 | $7.69 | $7.94 | $7.58 | $7.86 | $7.86 | 556K | +2.21% |
| May 28, 2026 | $7.35 | $7.75 | $7.35 | $7.64 | $7.64 | 785K | +3.95% |
| May 27, 2026 | $7.09 | $7.50 | $7.02 | $7.43 | $7.43 | 730K | +4.80% |
| May 26, 2026 | $6.87 | $7.24 | $6.87 | $7.18 | $7.18 | 851K | +4.51% |
| May 22, 2026 | $6.72 | $6.87 | $6.63 | $6.79 | $6.79 | 323K | +1.04% |
| May 21, 2026 | $6.74 | $6.93 | $6.66 | $6.76 | $6.76 | 359K | +0.30% |
| May 20, 2026 | $6.57 | $6.79 | $6.53 | $6.72 | $6.72 | 375K | +2.28% |
| May 19, 2026 | $6.50 | $6.60 | $6.29 | $6.54 | $6.54 | 591K | +0.62% |
| May 18, 2026 | $6.85 | $6.96 | $6.53 | $6.58 | $6.58 | 414K | -3.94% |
| May 15, 2026 | $7.34 | $7.46 | $6.80 | $6.81 | $6.81 | 472K | -7.22% |
| May 14, 2026 | $7.64 | $7.64 | $7.34 | $7.44 | $7.44 | 393K | -2.62% |
| May 13, 2026 | $7.31 | $7.75 | $7.17 | $7.62 | $7.62 | 384K | +4.24% |
| May 12, 2026 | $7.38 | $7.56 | $7.16 | $7.38 | $7.38 | 550K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MTA
Jan 1 → Dec 31 · 6 years2026-7.5%$7.95 → $7.35
-7.5%
2025+206.3%$2.54 → $7.78
+206.3%
2024-17.7%$3.05 → $2.51
-17.7%
2023-38.4%$5.00 → $3.08
-38.4%
2022-29.4%$6.95 → $4.91
-29.4%
2021-30.8%$10.01 → $6.93
-30.8%
Best Year2025 · +206.3%
Worst Year2023 · -38.4%
Positive Years1 / 6
Avg Annual Return+13.8%
6Y Total Return-26.6%
6Y CAGR~-5.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9B关于价格历史与 OHLCV 数据
Metalla Royalty & Streaming Ltd.（MTA）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $7.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTA 历史股价FMP 日线复权 OHLCV