MTLX Historical Data

ANYMTLX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 1.24
+4.13%
$ 848,828 $ 3,765
Nov 27, 2024 $ 1.19
+12.20%
$ 815,156 $ 16,449
Nov 26, 2024 $ 1.06
+0.85%
$ 726,546 $ 13,173
Nov 25, 2024 $ 1.05
-0.30%
$ 720,400 $ 5
Nov 24, 2024 $ 1.05
+0.27%
$ 722,571 $ 0
Nov 23, 2024 $ 1.05
+0.02%
$ 720,639 $ 1
Nov 22, 2024 $ 1.05
+0.04%
$ 720,517 $ 61
Nov 21, 2024 $ 1.05
-1.87%
$ 720,210 $ 5,490
Nov 20, 2024 $ 1.06
-0.15%
$ 730,270 $ 3
Nov 19, 2024 $ 1.07
-3.07%
$ 731,349 $ 1,854
Nov 18, 2024 $ 1.1
+0.00%
$ 754,519 $ 0
Nov 17, 2024 $ 1.1
-0.47%
$ 754,519 $ 79
Nov 16, 2024 $ 1.1
+0.27%
$ 758,062 $ 7
Nov 15, 2024 $ 1.1
+3.62%
$ 756,001 $ 3,209
Nov 14, 2024 $ 1.06
+4.94%
$ 729,606 $ 3,045
Nov 13, 2024 $ 1.01
+0.07%
$ 695,244 $ 2
Nov 12, 2024 $ 1.01
+9.41%
$ 694,784 $ 3,324
Nov 11, 2024 $ 0.926
+3.52%
$ 635,048 $ 1,615
Nov 10, 2024 $ 0.894
+3.86%
$ 613,457 $ 2,838
Nov 9, 2024 $ 0.861
-15.86%
$ 590,654 $ 17,744
Nov 8, 2024 $ 1.02
-42.07%
$ 701,986 $ 52,765
Nov 7, 2024 $ 1.77
+7.76%
$ 1.21 million $ 6,457
Nov 6, 2024 $ 1.64
+4.86%
$ 1.12 million $ 10,745
Nov 5, 2024 $ 1.56
+0.00%
$ 1.07 million $ 66
Nov 4, 2024 $ 1.56
+0.00%
$ -- $ 1
Nov 3, 2024 $ 1.56
+0.20%
$ 1.07 million $ 1
Nov 2, 2024 $ 1.56
-0.23%
$ 1.07 million $ 5,273
Nov 1, 2024 $ 1.69
+0.00%
$ 1.16 million $ 2,585
Oct 31, 2024 $ 1.69
-4.64%
$ 1.16 million $ 4,346
Oct 17, 2024 $ 1.78
-0.01%
$ -- $ 6,449
Oct 16, 2024 $ 1.78
-1.14%
$ 1.22 million $ 11,779
Oct 15, 2024 $ 1.8
-4.59%
$ 1.23 million $ 3,293
Oct 14, 2024 $ 1.88
+2.42%
$ 1.29 million $ 10,408
Oct 13, 2024 $ 1.84
-1.47%
$ 1.26 million $ 2,113
Oct 12, 2024 $ 1.87
+7.84%
$ 1.28 million $ 6,679
Oct 11, 2024 $ 1.73
+0.28%
$ 1.19 million $ 2,417
Jan 15, 2024 $ 0.973
-0.70%
$ 667,563 $ 10,430
Jan 14, 2024 $ 0.98
+1.89%
$ 672,092 $ 12,555
Dec 20, 2023 $ 1.02
+0.89%
$ 701,335 $ 4,180
Dec 19, 2023 $ 1.01
+3.14%
$ 695,470 $ 4,141
Dec 18, 2023 $ 0.98
+8.21%
$ 673,918 $ 10,170
Dec 17, 2023 $ 1.02
-0.19%
$ -- $ 6,936
Dec 16, 2023 $ 1.02
-0.77%
$ 700,955 $ 14,845
Dec 15, 2023 $ 1.03
+15.81%
$ 706,672 $ 28,532
Dec 14, 2023 $ 0.72
-0.18%
$ 494,816 $ 9,246
Dec 13, 2023 $ 0.722
+11.07%
$ 496,542 $ 19,523
Dec 12, 2023 $ 0.65
+5.75%
$ 446,959 $ 30,042
Dec 11, 2023 $ 0.615
+19.36%
$ 422,632 $ 17,209
Dec 6, 2023 $ 0.467
+1.60%
$ 321,292 $ 4,405
Jun 15, 2023 $ 0.269
-0.12%
$ -- $ 15,562
Download