Mettalex Historical Data

MTLX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $0.49
-1.03%
$1.99 million $10,817
Dec 17, 2025 $0.496
-2.18%
$2.01 million $9,862
Dec 16, 2025 $0.51
-0.10%
$2.07 million $8,928
Dec 15, 2025 $0.509
-4.22%
$2.07 million $8,526
Dec 13, 2025 $0.533
+0.63%
$-- $7,189
Dec 12, 2025 $0.531
-2.93%
$-- $6,977
Dec 11, 2025 $0.546
-2.86%
$2.22 million $6,506
Dec 10, 2025 $0.567
+0.95%
$2.3 million $5,825
Dec 9, 2025 $0.562
-0.78%
$2.28 million $5,184
Dec 8, 2025 $0.575
+1.56%
$-- $3,430
Dec 7, 2025 $0.565
+1.36%
$2.29 million $2,906
Dec 6, 2025 $0.559
+0.00%
$-- $1,940
Dec 5, 2025 $0.544
-5.11%
$2.21 million $1,650
Dec 4, 2025 $0.571
-2.24%
$2.32 million $463
Dec 3, 2025 $0.581
+4.85%
$2.36 million $3,866
Dec 2, 2025 $0.541
+3.07%
$-- $2,935
Dec 1, 2025 $0.519
-7.99%
$2.11 million $2,237
Nov 30, 2025 $0.566
+0.88%
$2.3 million $622
Nov 29, 2025 $0.562
-0.49%
$2.28 million $463
Nov 28, 2025 $0.567
-0.12%
$2.3 million $295
Nov 27, 2025 $0.565
+0.00%
$-- $551
Nov 26, 2025 $0.562
+1.66%
$2.28 million $483
Nov 25, 2025 $0.55
-2.00%
$2.25 million $603
Nov 24, 2025 $0.552
+3.09%
$2.24 million $5,796
Nov 23, 2025 $0.538
+0.61%
$2.19 million $4,785
Nov 22, 2025 $0.542
-0.46%
$2.16 million $3,539
Nov 21, 2025 $0.543
-1.63%
$2.21 million $3,312
Nov 20, 2025 $0.554
-7.66%
$2.24 million $981
Nov 19, 2025 $0.592
-4.19%
$2.41 million $63,676
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