Mettalex Historical Data

MTLX Page 3
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 0.623
+5.73%
$ 2.53 million $ 62,442
Nov 17, 2025 $ 0.603
-0.37%
$ 2.45 million $ 61,282
Nov 16, 2025 $ 0.601
-2.84%
$ 2.45 million $ 59,984
Nov 15, 2025 $ 0.621
+0.23%
$ 2.52 million $ 58,833
Nov 14, 2025 $ 0.626
+0.47%
$ -- $ 57,249
Nov 13, 2025 $ 0.595
-18.17%
$ 2.53 million $ 55,265
Nov 12, 2025 $ 0.729
-5.05%
$ -- $ 49,632
Nov 11, 2025 $ 0.771
-10.63%
$ 3.13 million $ 46,780
Nov 10, 2025 $ 0.858
-1.73%
$ 3.49 million $ 44,474
Nov 9, 2025 $ 0.875
+7.03%
$ 3.55 million $ 41,409
Nov 8, 2025 $ 0.818
+2.80%
$ 3.32 million $ 40,075
Nov 7, 2025 $ 0.8
+22.67%
$ 3.25 million $ 37,137
Nov 6, 2025 $ 0.642
-4.82%
$ 2.61 million $ 30,155
Nov 5, 2025 $ 0.674
-10.30%
$ 2.74 million $ 28,604
Nov 4, 2025 $ 0.734
-9.40%
$ 2.98 million $ 17,922
Nov 3, 2025 $ 0.813
-10.01%
$ 3.3 million $ 13,685
Nov 2, 2025 $ 0.904
+0.21%
$ 3.67 million $ 9,588
Nov 1, 2025 $ 0.894
-2.25%
$ -- $ 9,031
Oct 31, 2025 $ 0.919
+1.42%
$ -- $ 6,488
Oct 30, 2025 $ 0.888
-7.93%
$ 3.67 million $ 6,010
Oct 29, 2025 $ 0.976
-3.68%
$ 3.97 million $ 1,030
Oct 28, 2025 $ 1.01
-10.86%
$ 4.11 million $ 2,228
Oct 27, 2025 $ 1.15
+0.68%
$ 4.66 million $ 390
Oct 26, 2025 $ 1.13
+3.32%
$ 4.6 million $ 14,594
Oct 25, 2025 $ 1.09
-1.84%
$ -- $ 13,975
Oct 24, 2025 $ 1.11
-0.74%
$ 4.51 million $ 13,529
Oct 23, 2025 $ 1.12
+1.87%
$ 4.57 million $ 12,200
Oct 22, 2025 $ 1.11
-2.22%
$ 4.46 million $ 11,055
Oct 21, 2025 $ 1.15
+2.60%
$ 4.64 million $ 10,275
Oct 20, 2025 $ 1.12
+19.66%
$ 4.56 million $ 8,224
Oct 19, 2025 $ 0.94
+1.34%
$ -- $ 4,199
Oct 18, 2025 $ 0.953
-5.69%
$ 3.87 million $ 2,168
Oct 17, 2025 $ 1.01
+6.22%
$ 4.1 million $ 962
Oct 16, 2025 $ 1.04
-0.22%
$ -- $ 12,755
Oct 15, 2025 $ 1.04
-6.80%
$ -- $ 11,945
Oct 14, 2025 $ 1.1
-2.38%
$ -- $ 9,873
Oct 13, 2025 $ 1.13
+0.98%
$ -- $ 7,922
Oct 12, 2025 $ 1.05
+3.61%
$ -- $ 5,425
Oct 11, 2025 $ 1.02
-0.42%
$ 4.14 million $ 4,516
Oct 10, 2025 $ 1.1
-0.65%
$ -- $ 8,552
Oct 9, 2025 $ 1.11
-3.01%
$ 4.49 million $ 6,113
Oct 8, 2025 $ 1.16
-0.45%
$ 4.7 million $ 3,880
Oct 7, 2025 $ 1.2
+0.24%
$ -- $ 3,339
Oct 6, 2025 $ 1.28
-2.00%
$ -- $ 5,331
Oct 5, 2025 $ 1.31
+1.12%
$ 5.31 million $ 1,705
Oct 4, 2025 $ 1.29
-0.74%
$ 5.26 million $ 266
Oct 3, 2025 $ 1.3
+0.90%
$ 5.3 million $ 1,330
Oct 2, 2025 $ 1.29
+1.63%
$ 5.25 million $ 2,411
Oct 1, 2025 $ 1.27
+3.51%
$ 5.17 million $ 1,289
Sep 30, 2025 $ 1.23
-2.45%
$ 4.98 million $ 1,861