Mettalex Historical Data

MTLX Page 11
Download
Date Close Price change Market cap Trading volume
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
Jan 1, 2025 $1.94
-1.51%
$7.9 million $3,399
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