Mettalex Historical Data

MTLX Page 17
Download
Date Close Price change Market cap Trading volume
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
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