Mettalex Historical Data

MTLX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 4.96
+11.74%
$ 20.13 million $ 420,673
Mar 27, 2024 $ 4.43
+9.16%
$ 18.02 million $ 630,687
Mar 26, 2024 $ 4.06
+5.28%
$ 16.51 million $ 350,948
Mar 25, 2024 $ 3.87
-7.12%
$ 15.73 million $ 283,775
Mar 24, 2024 $ 4.25
-8.08%
$ 17.29 million $ 93,997
Mar 23, 2024 $ 4.63
-2.76%
$ 18.81 million $ 64,391
Mar 22, 2024 $ 4.76
+20.05%
$ 19.34 million $ 474,578
Mar 21, 2024 $ 3.97
-16.39%
$ 16.11 million $ 283,047
Mar 20, 2024 $ 4.74
+20.94%
$ 19.27 million $ 432,612
Mar 19, 2024 $ 3.92
-9.86%
$ 15.93 million $ 379,891
Mar 18, 2024 $ 4.35
-11.92%
$ 17.67 million $ 309,187
Mar 17, 2024 $ 4.94
+10.64%
$ 20.07 million $ 357,480
Mar 16, 2024 $ 4.46
-16.80%
$ 18.14 million $ 402,794
Mar 15, 2024 $ 5.37
-15.11%
$ 21.81 million $ 284,276
Mar 14, 2024 $ 6.33
+10.14%
$ 25.73 million $ 451,861
Mar 13, 2024 $ 5.75
-12.15%
$ 23.36 million $ 386,284
Mar 12, 2024 $ 6.55
-9.04%
$ 26.59 million $ 690,479
Mar 11, 2024 $ 7.2
+13.68%
$ 29.24 million $ 712,833
Mar 10, 2024 $ 6.33
-5.28%
$ 25.72 million $ 580,074
Mar 9, 2024 $ 6.68
+10.96%
$ 27.15 million $ 1.45 million
Mar 8, 2024 $ 6.02
-6.22%
$ 24.47 million $ 676,966
Mar 7, 2024 $ 6.42
-14.65%
$ 26.1 million $ 1.44 million
Mar 6, 2024 $ 7.53
+69.62%
$ 30.58 million $ 2.56 million
Mar 5, 2024 $ 4.44
-5.63%
$ 18.03 million $ 458,346
Mar 4, 2024 $ 4.61
-5.99%
$ 18.73 million $ 271,511
Mar 3, 2024 $ 4.9
+1.13%
$ 19.92 million $ 291,628
Mar 2, 2024 $ 4.85
-3.79%
$ 19.7 million $ 403,145
Mar 1, 2024 $ 5.04
+8.83%
$ 20.47 million $ 707,277
Feb 29, 2024 $ 4.63
-4.39%
$ 18.81 million $ 575,733
Feb 28, 2024 $ 4.84
+23.52%
$ 19.68 million $ 922,282
Feb 27, 2024 $ 3.92
-19.61%
$ 15.92 million $ 629,979
Feb 26, 2024 $ 4.87
+14.91%
$ 19.8 million $ 3.56 million
Feb 25, 2024 $ 4.25
+7.41%
$ 17.28 million $ 882,869
Feb 24, 2024 $ 3.96
+8.58%
$ 16.08 million $ 1.57 million
Feb 23, 2024 $ 3.66
+29.22%
$ 14.89 million $ 1.15 million
Feb 22, 2024 $ 2.83
+166.60%
$ 11.51 million $ 1.8 million
Feb 21, 2024 $ 1.06
-14.83%
$ 4.3 million $ 86,217
Feb 20, 2024 $ 1.24
+16.20%
$ 5.05 million $ 34,843
Feb 19, 2024 $ 1.07
+2.20%
$ 4.35 million $ 85,855
Feb 18, 2024 $ 1.05
-7.64%
$ 4.25 million $ 94,779
Feb 17, 2024 $ 1.13
-0.90%
$ 4.6 million $ 17,430
Feb 16, 2024 $ 1.14
-7.07%
$ 4.65 million $ 40,536
Feb 15, 2024 $ 1.23
+3.90%
$ 5 million $ 16,949
Feb 14, 2024 $ 1.18
-1.23%
$ 4.81 million $ 19,091
Feb 13, 2024 $ 1.2
-6.40%
$ 4.87 million $ 46,492
Feb 12, 2024 $ 1.28
+9.81%
$ 5.21 million $ 38,005
Feb 11, 2024 $ 1.17
-3.52%
$ 4.74 million $ 29,227
Feb 10, 2024 $ 1.21
+1.55%
$ 4.91 million $ 22,124
Feb 9, 2024 $ 1.19
-0.10%
$ 4.84 million $ 18,556
Feb 8, 2024 $ 1.19
-1.38%
$ 4.84 million $ 18,880