Mettalex Historical Data

MTLX Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 11, 2025 $1.73
+3.45%
$7.03 million $3,510
Apr 10, 2025 $1.67
+3.32%
$6.8 million $2,671
Apr 9, 2025 $1.62
+26.27%
$6.58 million $10,173
Apr 8, 2025 $1.26
-11.90%
$5.12 million $5,665
Apr 7, 2025 $1.43
-1.64%
$5.81 million $76,842
Apr 6, 2025 $1.46
-13.19%
$5.92 million $19,653
Apr 5, 2025 $1.68
-6.73%
$6.82 million $11,965
Apr 4, 2025 $1.8
+5.56%
$7.31 million $17,888
Apr 3, 2025 $1.71
-1.30%
$6.93 million $15,528
Apr 2, 2025 $1.69
-14.98%
$6.88 million $33,678
Apr 1, 2025 $1.99
+7.18%
$8.1 million $18,820
Mar 31, 2025 $1.86
-6.55%
$7.56 million $21,622
Mar 30, 2025 $1.99
-3.33%
$8.08 million $13,881
Mar 29, 2025 $2.06
-6.82%
$8.36 million $10,773
Mar 28, 2025 $2.21
-9.11%
$8.98 million $28,035
Mar 27, 2025 $2.43
+3.51%
$9.88 million $9,251
Mar 26, 2025 $2.35
-4.34%
$9.54 million $8,270
Mar 25, 2025 $2.45
-0.35%
$9.97 million $7,642
Mar 24, 2025 $2.46
+8.02%
$10 million $33,232
Mar 23, 2025 $2.28
-2.03%
$9.26 million $8,334
Mar 22, 2025 $2.33
+0.78%
$9.45 million $18,923
Mar 21, 2025 $2.31
+1.53%
$9.38 million $25,700
Mar 20, 2025 $2.27
-3.39%
$9.24 million $8,355
Mar 19, 2025 $2.35
+6.00%
$9.56 million $19,079