Mettalex Historical Data

MTLX Page 16
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 2024 $ 1.21
+0.60%
$ 4.91 million $ 16,739
Feb 6, 2024 $ 1.2
+1.08%
$ 4.88 million $ 15,954
Feb 5, 2024 $ 1.19
+0.65%
$ 4.83 million $ 19,310
Feb 4, 2024 $ 1.18
-5.26%
$ 4.8 million $ 23,654
Feb 3, 2024 $ 1.25
-5.26%
$ 5.07 million $ 36,915
Feb 2, 2024 $ 1.32
-2.22%
$ 5.35 million $ 28,608
Feb 1, 2024 $ 1.35
+5.06%
$ 5.47 million $ 37,210
Jan 31, 2024 $ 1.28
-8.29%
$ 5.2 million $ 23,506
Jan 30, 2024 $ 1.4
+1.37%
$ 5.67 million $ 54,655
Jan 29, 2024 $ 1.38
+3.80%
$ 5.6 million $ 38,981
Jan 28, 2024 $ 1.33
-0.67%
$ 5.39 million $ 14,284
Jan 27, 2024 $ 1.34
-6.36%
$ 5.43 million $ 25,221
Jan 26, 2024 $ 1.43
-0.40%
$ 5.8 million $ 34,071
Jan 25, 2024 $ 1.43
+12.76%
$ 5.82 million $ 35,033
Jan 24, 2024 $ 1.27
+0.89%
$ 5.16 million $ 46,724
Jan 23, 2024 $ 1.26
-11.42%
$ 5.12 million $ 85,203
Jan 22, 2024 $ 1.42
-1.77%
$ 5.78 million $ 30,187
Jan 21, 2024 $ 1.45
-2.09%
$ 5.88 million $ 32,306
Jan 20, 2024 $ 1.48
-0.75%
$ 6.01 million $ 29,232
Jan 19, 2024 $ 1.49
+1.47%
$ 6.05 million $ 28,155
Jan 18, 2024 $ 1.47
-2.99%
$ 5.97 million $ 49,735
Jan 17, 2024 $ 1.51
+4.68%
$ 6.15 million $ 38,611