Mettalex Historical Data

MTLX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $1.36
+0.58%
$5.52 million $753
Jun 25, 2025 $1.35
+0.15%
$5.49 million $3,427
Jun 24, 2025 $1.35
-1.59%
$5.48 million $3,817
Jun 23, 2025 $1.37
+5.15%
$5.57 million $8,159
Jun 22, 2025 $1.3
-1.04%
$5.3 million $7,127
Jun 21, 2025 $1.4
-3.57%
$5.7 million $7,206
Jun 20, 2025 $1.48
-4.37%
$6 million $4,730
Jun 19, 2025 $1.55
+3.51%
$6.28 million $2,686
Jun 18, 2025 $1.49
-3.00%
$6.06 million $4,415
Jun 17, 2025 $1.54
-3.30%
$6.25 million $7,013
Jun 16, 2025 $1.59
+10.36%
$6.47 million $6,862
Jun 15, 2025 $1.44
-1.44%
$5.86 million $4,262
Jun 14, 2025 $1.46
-0.07%
$5.94 million $5,754
Jun 13, 2025 $1.46
+9.25%
$5.95 million $31,351
Jun 12, 2025 $1.34
-9.30%
$5.46 million $13,383
Jun 11, 2025 $1.48
-0.67%
$6.02 million $15,287
Jun 10, 2025 $1.49
-0.66%
$6.03 million $15,917
Jun 9, 2025 $1.49
+2.22%
$6.06 million $7,963
Jun 8, 2025 $1.46
+1.09%
$5.93 million $8,226
Jun 7, 2025 $1.44
-0.13%
$5.86 million $36,068
Jun 6, 2025 $1.45
+10.47%
$5.88 million $21,820
Jun 5, 2025 $1.31
-23.21%
$5.33 million $25,567
Jun 4, 2025 $1.65
-6.76%
$6.7 million $12,878
Jun 3, 2025 $1.77
-2.54%
$7.18 million $10,895
Jun 2, 2025 $1.81
+0.82%
$7.37 million $9,748
Jun 1, 2025 $1.8
+0.08%
$7.31 million $7,470
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