Mettalex Historical Data

MTLX Page 10
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2024 $ 1.85
+4.07%
$ 7.52 million $ 30,911
Nov 10, 2024 $ 1.78
-7.52%
$ 7.23 million $ 66,481
Nov 9, 2024 $ 1.92
-78.98%
$ 7.81 million $ 79,296
Nov 8, 2024 $ 9.14
+272.46%
$ 37.15 million $ 49,626
Nov 7, 2024 $ 2.45
+3.41%
$ 9.97 million $ 49,270
Nov 6, 2024 $ 2.37
+14.76%
$ 9.64 million $ 49,461
Nov 5, 2024 $ 2.07
+3.62%
$ 8.4 million $ 21,495
Nov 4, 2024 $ 2
-1.47%
$ 8.11 million $ 4,021
Nov 3, 2024 $ 2.03
-3.95%
$ 8.23 million $ 47,617
Nov 2, 2024 $ 2.11
-1.61%
$ 8.57 million $ 8,348
Nov 1, 2024 $ 2.14
+1.68%
$ 8.71 million $ 9,836
Oct 31, 2024 $ 2.11
-2.21%
$ 8.58 million $ 12,441
Oct 30, 2024 $ 2.16
-1.43%
$ 8.77 million $ 7,373
Oct 29, 2024 $ 2.19
-3.99%
$ 8.89 million $ 22,713
Oct 28, 2024 $ 2.25
+7.92%
$ 9.14 million $ 25,087
Oct 27, 2024 $ 2.08
+2.47%
$ 8.47 million $ 24,088
Oct 26, 2024 $ 2.03
-2.95%
$ 8.26 million $ 23,223
Oct 25, 2024 $ 2.09
-8.77%
$ 8.48 million $ 20,920
Oct 24, 2024 $ 2.29
-0.10%
$ 9.29 million $ 9,727
Oct 23, 2024 $ 2.29
-4.25%
$ 9.3 million $ 12,537
Oct 22, 2024 $ 2.39
-2.44%
$ 9.71 million $ 14,864
Oct 21, 2024 $ 2.45
-0.40%
$ 9.97 million $ 28,210
Oct 20, 2024 $ 2.43
+4.39%
$ 9.89 million $ 27,409
Oct 19, 2024 $ 2.34
+2.37%
$ 9.51 million $ 20,180
Oct 18, 2024 $ 2.29
+15.92%
$ 9.29 million $ 49,864
Oct 17, 2024 $ 1.97
-7.72%
$ 8.01 million $ 11,641
Oct 16, 2024 $ 2.13
-6.66%
$ 8.65 million $ 75,045
Oct 15, 2024 $ 2.28
-3.38%
$ 9.27 million $ 59,423