Mettalex Historical Data

MTLX Page 9
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 2.83
+4.94%
$ 11.48 million $ 14,354
Feb 18, 2025 $ 2.69
-4.77%
$ 10.94 million $ 15,318
Feb 17, 2025 $ 2.83
+1.84%
$ 11.49 million $ 11,998
Feb 16, 2025 $ 2.78
-2.56%
$ 11.28 million $ 31,624
Feb 15, 2025 $ 2.85
-5.23%
$ 11.58 million $ 12,908
Feb 14, 2025 $ 3.01
+11.36%
$ 12.22 million $ 37,033
Feb 13, 2025 $ 2.72
-4.81%
$ 11.04 million $ 25,069
Feb 12, 2025 $ 2.85
+5.10%
$ 11.59 million $ 42,477
Feb 11, 2025 $ 2.73
-2.64%
$ 11.08 million $ 82,811
Feb 10, 2025 $ 2.8
+0.52%
$ 11.38 million $ 112,056
Feb 9, 2025 $ 2.79
+2.14%
$ 11.32 million $ 19,884
Feb 8, 2025 $ 2.73
+3.75%
$ 11.09 million $ 36,342
Feb 7, 2025 $ 2.63
-10.23%
$ 10.69 million $ 58,425
Feb 6, 2025 $ 2.92
-8.79%
$ 11.88 million $ 21,418
Feb 5, 2025 $ 3.18
+9.63%
$ 12.93 million $ 55,375
Feb 4, 2025 $ 2.88
+13.30%
$ 11.69 million $ 98,213
Feb 3, 2025 $ 2.53
+11.28%
$ 10.27 million $ 114,201
Feb 2, 2025 $ 2.27
-23.34%
$ 9.23 million $ 95,074
Feb 1, 2025 $ 2.98
-3.36%
$ 12.1 million $ 47,726
Jan 31, 2025 $ 3.08
-2.41%
$ 12.52 million $ 72,245
Jan 30, 2025 $ 3.16
-2.02%
$ 12.82 million $ 45,071
Jan 29, 2025 $ 3.22
+8.26%
$ 13.09 million $ 33,278
Jan 28, 2025 $ 2.98
-9.97%
$ 12.09 million $ 145,943
Jan 27, 2025 $ 3.31
+4.58%
$ 13.43 million $ 136,928
Jan 26, 2025 $ 3.15
-10.82%
$ 12.82 million $ 111,670
Jan 25, 2025 $ 3.54
+14.70%
$ 14.37 million $ 101,165
Jan 24, 2025 $ 3.08
+6.66%
$ 12.53 million $ 65,532
Jan 23, 2025 $ 2.89
+12.01%
$ 11.73 million $ 212,965
Jan 22, 2025 $ 2.58
-8.18%
$ 10.47 million $ 113,249
Jan 21, 2025 $ 2.81
+32.51%
$ 11.4 million $ 124,516
Jan 20, 2025 $ 2.12
-15.86%
$ 8.61 million $ 66,563
Jan 19, 2025 $ 2.52
-9.17%
$ 10.23 million $ 266,129
Jan 18, 2025 $ 2.77
-26.34%
$ 11.27 million $ 160,045
Jan 17, 2025 $ 3.77
+9.52%
$ 15.3 million $ 118,532
Jan 16, 2025 $ 3.44
+1.79%
$ 13.97 million $ 30,529
Jan 15, 2025 $ 3.38
-3.65%
$ 13.72 million $ 206,027
Jan 14, 2025 $ 3.51
+2.95%
$ 14.24 million $ 107,932
Jan 13, 2025 $ 3.4
+6.74%
$ 13.8 million $ 204,899
Jan 12, 2025 $ 3.18
+10.05%
$ 12.92 million $ 193,804
Jan 11, 2025 $ 2.89
+21.52%
$ 11.74 million $ 75,874
Jan 10, 2025 $ 2.42
+21.30%
$ 9.81 million $ 93,531
Jan 9, 2025 $ 1.99
-2.62%
$ 8.1 million $ 9,005
Jan 8, 2025 $ 2.05
+5.77%
$ 8.32 million $ 28,465
Jan 7, 2025 $ 1.94
-6.70%
$ 7.86 million $ 10,395
Jan 6, 2025 $ 2.07
-1.49%
$ 8.43 million $ 14,650
Jan 5, 2025 $ 2.11
+1.21%
$ 8.56 million $ 12,374
Jan 4, 2025 $ 2.08
-0.36%
$ 8.45 million $ 23,939
Jan 3, 2025 $ 2.09
+4.39%
$ 8.48 million $ 15,774
Jan 2, 2025 $ 2
+3.07%
$ 8.12 million $ 10,861
Jan 1, 2025 $ 1.94
-1.51%
$ 7.9 million $ 3,399