Mettalex Historical Data

MTLX Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $2.96
+4.64%
$12.01 million $31,447
Feb 19, 2025 $2.83
+4.94%
$11.48 million $14,354
Feb 18, 2025 $2.69
-4.77%
$10.94 million $15,318
Feb 17, 2025 $2.83
+1.84%
$11.49 million $11,998
Feb 16, 2025 $2.78
-2.56%
$11.28 million $31,624
Feb 15, 2025 $2.85
-5.23%
$11.58 million $12,908
Feb 14, 2025 $3.01
+11.36%
$12.22 million $37,033
Feb 13, 2025 $2.72
-4.81%
$11.04 million $25,069
Feb 12, 2025 $2.85
+5.10%
$11.59 million $42,477
Feb 11, 2025 $2.73
-2.64%
$11.08 million $82,811
Feb 10, 2025 $2.8
+0.52%
$11.38 million $112,056
Feb 9, 2025 $2.79
+2.14%
$11.32 million $19,884
Feb 8, 2025 $2.73
+3.75%
$11.09 million $36,342
Feb 7, 2025 $2.63
-10.23%
$10.69 million $58,425
Feb 6, 2025 $2.92
-8.79%
$11.88 million $21,418
Feb 5, 2025 $3.18
+9.63%
$12.93 million $55,375
Feb 4, 2025 $2.88
+13.30%
$11.69 million $98,213
Feb 3, 2025 $2.53
+11.28%
$10.27 million $114,201
Feb 2, 2025 $2.27
-23.34%
$9.23 million $95,074
Feb 1, 2025 $2.98
-3.36%
$12.1 million $47,726
Jan 31, 2025 $3.08
-2.41%
$12.52 million $72,245
Jan 30, 2025 $3.16
-2.02%
$12.82 million $45,071
Jan 29, 2025 $3.22
+8.26%
$13.09 million $33,278
Jan 28, 2025 $2.98
-9.97%
$12.09 million $145,943
Jan 27, 2025 $3.31
+4.58%
$13.43 million $136,928
Jan 26, 2025 $3.15
-10.82%
$12.82 million $111,670
Jan 25, 2025 $3.54
+14.70%
$14.37 million $101,165
Jan 24, 2025 $3.08
+6.66%
$12.53 million $65,532
Jan 23, 2025 $2.89
+12.01%
$11.73 million $212,965
Jan 22, 2025 $2.58
-8.18%
$10.47 million $113,249
Jan 21, 2025 $2.81
+32.51%
$11.4 million $124,516
Jan 20, 2025 $2.12
-15.86%
$8.61 million $66,563
Jan 19, 2025 $2.52
-9.17%
$10.23 million $266,129
Jan 18, 2025 $2.77
-26.34%
$11.27 million $160,045
Jan 17, 2025 $3.77
+9.52%
$15.3 million $118,532
Jan 16, 2025 $3.44
+1.79%
$13.97 million $30,529
Jan 15, 2025 $3.38
-3.65%
$13.72 million $206,027
Jan 14, 2025 $3.51
+2.95%
$14.24 million $107,932
Jan 13, 2025 $3.4
+6.74%
$13.8 million $204,899
Jan 12, 2025 $3.18
+10.05%
$12.92 million $193,804
Jan 11, 2025 $2.89
+21.52%
$11.74 million $75,874
Jan 10, 2025 $2.42
+21.30%
$9.81 million $93,531
Jan 9, 2025 $1.99
-2.62%
$8.1 million $9,005
Jan 8, 2025 $2.05
+5.77%
$8.32 million $28,465
Jan 7, 2025 $1.94
-6.70%
$7.86 million $10,395
Jan 6, 2025 $2.07
-1.49%
$8.43 million $14,650
Jan 5, 2025 $2.11
+1.21%
$8.56 million $12,374
Jan 4, 2025 $2.08
-0.36%
$8.45 million $23,939
Jan 3, 2025 $2.09
+4.39%
$8.48 million $15,774
Jan 2, 2025 $2
+3.07%
$8.12 million $10,861