Mettalex Historical Data

MTLX Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $1.8
+0.85%
$7.31 million $6,773
May 30, 2025 $1.78
-3.90%
$7.24 million $9,026
May 29, 2025 $1.86
-1.68%
$7.54 million $6,620
May 28, 2025 $1.89
-5.13%
$7.67 million $18,443
May 27, 2025 $1.99
+2.55%
$8.08 million $39,583
May 26, 2025 $1.94
-2.77%
$7.88 million $17,483
May 25, 2025 $1.99
+1.06%
$8.1 million $6,378
May 24, 2025 $1.97
+1.41%
$8.01 million $7,816
May 23, 2025 $1.94
-2.73%
$7.9 million $22,584
May 22, 2025 $2
+3.89%
$8.12 million $17,716
May 21, 2025 $1.92
+1.20%
$7.82 million $18,901
May 20, 2025 $1.9
-0.14%
$7.73 million $14,779
May 19, 2025 $1.9
-1.63%
$7.74 million $19,167
May 18, 2025 $1.94
+5.46%
$7.87 million $38,477
May 17, 2025 $1.84
-10.58%
$7.46 million $17,676
May 16, 2025 $2.05
+2.80%
$8.34 million $31,749
May 15, 2025 $2
-1.01%
$8.12 million $14,444
May 14, 2025 $2.02
-4.21%
$8.22 million $9,951
May 13, 2025 $2.13
+16.25%
$8.67 million $18,555
May 12, 2025 $1.84
-8.06%
$7.46 million $35,945
May 11, 2025 $1.99
+1.62%
$8.07 million $23,649
May 10, 2025 $1.95
-16.83%
$7.94 million $68,033
May 9, 2025 $2.35
+0.24%
$9.54 million $18,181
May 8, 2025 $2.35
+15.88%
$9.54 million $37,370
May 7, 2025 $2.03
+0.73%
$8.23 million $8,230
May 6, 2025 $2.01
-1.79%
$8.17 million $8,141
May 5, 2025 $2.05
-2.95%
$8.33 million $6,976
May 4, 2025 $2.11
+1.97%
$8.57 million $9,073
May 3, 2025 $2.07
-1.14%
$8.41 million $5,024
May 2, 2025 $2.09
-0.98%
$8.5 million $6,542
May 1, 2025 $2.11
+3.20%
$8.58 million $9,220
Apr 30, 2025 $2.05
-11.04%
$8.31 million $22,383
Apr 29, 2025 $2.32
+0.35%
$9.44 million $12,446
Apr 28, 2025 $2.31
-2.25%
$9.4 million $15,328
Apr 27, 2025 $2.37
+0.44%
$9.62 million $9,305
Apr 26, 2025 $2.36
+0.87%
$9.57 million $10,967
Apr 25, 2025 $2.33
+2.46%
$9.47 million $10,793
Apr 24, 2025 $2.28
+1.13%
$9.25 million $15,700
Apr 23, 2025 $2.25
-6.97%
$9.14 million $25,557
Apr 22, 2025 $2.42
+12.78%
$9.83 million $27,251
Apr 21, 2025 $2.14
+3.49%
$8.71 million $22,593
Apr 20, 2025 $2.07
+5.20%
$8.42 million $21,069
Apr 19, 2025 $1.97
+3.31%
$8 million $9,895
Apr 18, 2025 $1.91
-0.48%
$7.75 million $8,336
Apr 17, 2025 $1.92
+1.25%
$7.81 million $18,267
Apr 16, 2025 $1.9
-0.99%
$7.71 million $7,056
Apr 15, 2025 $1.92
-2.46%
$7.79 million $11,681
Apr 14, 2025 $1.96
+2.69%
$7.98 million $18,863
Apr 13, 2025 $1.91
+3.25%
$7.77 million $24,906
Apr 12, 2025 $1.85
+7.02%
$7.53 million $14,475