Mettalex Historical Data

MTLX Page 5
Download
Date Close Price change Market cap Trading volume
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
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