Mettalex Historical Data

MTLX Page 4
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 1.26
+0.89%
$ 5.11 million $ 1,505
Sep 28, 2025 $ 1.24
+1.57%
$ 5.06 million $ 1,154
Sep 27, 2025 $ 1.22
+0.19%
$ 4.97 million $ 816
Sep 26, 2025 $ 1.22
+1.40%
$ 4.96 million $ 5,594
Sep 25, 2025 $ 1.22
-4.86%
$ 4.89 million $ 1,940
Sep 24, 2025 $ 1.28
-0.43%
$ 5.19 million $ 917
Sep 23, 2025 $ 1.28
-3.34%
$ 5.22 million $ 4,142
Sep 22, 2025 $ 1.33
-5.35%
$ 5.4 million $ 2,343
Sep 21, 2025 $ 1.4
-0.62%
$ 5.7 million $ 401
Sep 20, 2025 $ 1.42
-0.38%
$ 5.74 million $ 1,271
Sep 19, 2025 $ 1.42
-8.99%
$ 5.76 million $ 12,552
Sep 18, 2025 $ 1.57
-1.44%
$ 6.34 million $ 5,507
Sep 17, 2025 $ 1.58
-1.79%
$ 6.46 million $ 5,399
Sep 16, 2025 $ 1.61
-1.51%
$ 6.55 million $ 2,661
Sep 15, 2025 $ 1.64
+0.92%
$ 6.66 million $ 4,894
Sep 14, 2025 $ 1.63
-0.94%
$ 6.59 million $ 319
Sep 13, 2025 $ 1.64
-5.83%
$ 6.66 million $ 11,001
Sep 12, 2025 $ 1.74
+4.60%
$ 7.07 million $ 1,983
Sep 11, 2025 $ 1.67
+2.03%
$ 6.76 million $ 681
Sep 10, 2025 $ 1.63
+1.46%
$ 6.63 million $ 3,103
Sep 9, 2025 $ 1.61
+0.89%
$ 6.53 million $ 2,014
Sep 8, 2025 $ 1.59
+3.91%
$ 6.47 million $ 6,642
Sep 7, 2025 $ 1.54
-0.09%
$ 6.24 million $ 1,758
Sep 6, 2025 $ 1.54
-0.29%
$ 6.26 million $ 450
Sep 5, 2025 $ 1.54
+1.67%
$ 6.28 million $ 11,181
Sep 4, 2025 $ 1.52
-2.06%
$ 6.19 million $ 1,869
Sep 3, 2025 $ 1.56
-1.92%
$ 6.32 million $ 11,524
Sep 2, 2025 $ 1.59
-2.02%
$ 6.45 million $ 10,815
Sep 1, 2025 $ 1.62
-2.15%
$ 6.58 million $ 1,965
Aug 31, 2025 $ 1.67
+1.57%
$ 6.72 million $ 770
Aug 30, 2025 $ 1.64
-1.67%
$ 6.67 million $ 3,475
Aug 29, 2025 $ 1.67
-6.30%
$ 6.78 million $ 7,792
Aug 28, 2025 $ 1.78
-0.78%
$ 7.23 million $ 3,299
Aug 27, 2025 $ 1.8
-3.66%
$ 7.29 million $ 10,784
Aug 26, 2025 $ 1.86
+3.78%
$ 7.59 million $ 1,636
Aug 25, 2025 $ 1.8
-6.94%
$ 7.27 million $ 23,822
Aug 24, 2025 $ 1.93
+0.48%
$ 7.87 million $ 6,739
Aug 23, 2025 $ 1.91
-1.47%
$ 7.78 million $ 2,145
Aug 22, 2025 $ 1.94
+10.19%
$ 7.88 million $ 8,597
Aug 21, 2025 $ 1.77
+2.37%
$ 7.14 million $ 18,048
Aug 20, 2025 $ 1.73
+7.69%
$ 7.02 million $ 9,041
Aug 19, 2025 $ 1.63
-8.32%
$ 6.56 million $ 11,113
Aug 18, 2025 $ 1.78
-2.55%
$ 7.22 million $ 2,664
Aug 17, 2025 $ 1.83
-2.25%
$ 7.43 million $ 7,861
Aug 16, 2025 $ 1.87
+0.69%
$ 7.59 million $ 4,968
Aug 15, 2025 $ 1.85
-0.81%
$ 7.52 million $ 9,863
Aug 14, 2025 $ 1.87
-5.96%
$ 7.61 million $ 20,602
Aug 13, 2025 $ 2
+9.77%
$ 8.13 million $ 48,551
Aug 12, 2025 $ 1.82
+26.99%
$ 7.4 million $ 74,437
Aug 11, 2025 $ 1.44
-5.34%
$ 5.83 million $ 11,467