Mettalex Historical Data

MTLX Page 10
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 1.97
+2.25%
$ 8.02 million $ 41,979
Dec 30, 2024 $ 1.93
-2.43%
$ 7.85 million $ 11,510
Dec 29, 2024 $ 1.98
-1.02%
$ 8.04 million $ 38,685
Dec 28, 2024 $ 2
+0.47%
$ 8.12 million $ 3,900
Dec 27, 2024 $ 1.99
-2.33%
$ 8.09 million $ 21,454
Dec 26, 2024 $ 2.04
-10.53%
$ 8.28 million $ 72,753
Dec 25, 2024 $ 2.28
-0.10%
$ 9.26 million $ 4,577
Dec 24, 2024 $ 2.28
+3.05%
$ 9.26 million $ 16,664
Dec 23, 2024 $ 2.22
+10.02%
$ 9.04 million $ 28,667
Dec 22, 2024 $ 2.02
-2.02%
$ 8.22 million $ 13,444
Dec 21, 2024 $ 2.06
+9.12%
$ 8.38 million $ 40,533
Dec 20, 2024 $ 1.89
+0.92%
$ 7.68 million $ 41,023
Dec 19, 2024 $ 1.87
-8.23%
$ 7.61 million $ 34,030
Dec 18, 2024 $ 2.03
-16.95%
$ 8.23 million $ 37,700
Dec 17, 2024 $ 2.44
-1.90%
$ 9.9 million $ 5,928
Dec 16, 2024 $ 2.48
-3.51%
$ 10.1 million $ 16,261
Dec 15, 2024 $ 2.58
-0.84%
$ 10.46 million $ 17,050
Dec 14, 2024 $ 2.6
-1.18%
$ 10.55 million $ 8,460
Dec 13, 2024 $ 2.63
-10.36%
$ 10.69 million $ 37,492
Dec 12, 2024 $ 2.94
-5.27%
$ 11.92 million $ 37,587
Dec 11, 2024 $ 3.1
+8.62%
$ 12.59 million $ 21,750
Dec 10, 2024 $ 2.85
-7.03%
$ 11.6 million $ 26,975
Dec 9, 2024 $ 3.08
-7.57%
$ 12.51 million $ 12,272
Dec 8, 2024 $ 3.33
-2.64%
$ 13.53 million $ 88,444
Dec 7, 2024 $ 3.39
+12.54%
$ 13.79 million $ 54,430
Dec 6, 2024 $ 3.02
-6.40%
$ 12.25 million $ 54,949
Dec 5, 2024 $ 3.22
-8.26%
$ 13.11 million $ 34,185
Dec 4, 2024 $ 3.53
+2.08%
$ 14.34 million $ 4,224
Dec 3, 2024 $ 3.46
+2.12%
$ 14.05 million $ 16,708
Dec 2, 2024 $ 3.39
-4.03%
$ 13.78 million $ 34,511
Dec 1, 2024 $ 3.56
+3.23%
$ 14.46 million $ 49,131
Nov 30, 2024 $ 3.45
+9.09%
$ 14.01 million $ 62,818
Nov 29, 2024 $ 3.16
-3.16%
$ 12.84 million $ 15,916
Nov 28, 2024 $ 3.27
-6.13%
$ 13.27 million $ 43,544
Nov 27, 2024 $ 3.48
+11.96%
$ 14.13 million $ 64,134
Nov 26, 2024 $ 3.11
-0.35%
$ 12.63 million $ 31,649
Nov 25, 2024 $ 3.12
+2.32%
$ 12.68 million $ 66,026
Nov 24, 2024 $ 3.07
-0.99%
$ 12.47 million $ 31,267
Nov 23, 2024 $ 3.14
+3.07%
$ 12.75 million $ 176,641
Nov 22, 2024 $ 3.06
+3.78%
$ 12.43 million $ 22,206
Nov 21, 2024 $ 2.94
+27.40%
$ 11.95 million $ 68,759
Nov 20, 2024 $ 2.31
+5.16%
$ 9.37 million $ 74,729
Nov 19, 2024 $ 2.2
-1.15%
$ 8.92 million $ 43,270
Nov 18, 2024 $ 2.22
+4.48%
$ 9.02 million $ 73,834
Nov 17, 2024 $ 2.13
-6.65%
$ 8.63 million $ 20,573
Nov 16, 2024 $ 2.28
+10.79%
$ 9.25 million $ 43,416
Nov 15, 2024 $ 2.06
-2.47%
$ 8.35 million $ 43,557
Nov 14, 2024 $ 2.11
+34.20%
$ 8.56 million $ 146,196
Nov 13, 2024 $ 1.57
+8.97%
$ 6.38 million $ 82,620
Nov 12, 2024 $ 1.43
-22.73%
$ 5.83 million $ 79,735