MetFi Historical Data

MFI Page 3
Download
Date Close Price change Market cap Trading volume
Dec 27, 2022 $ 11,057.22
+1.53%
$ 204.45 million $ 356,553
Dec 26, 2022 $ 10,890.91
+1.92%
$ 201.38 million $ 398,126
Dec 25, 2022 $ 10,685.37
-3.43%
$ 197.58 million $ 468,486
Dec 24, 2022 $ 11,064.7
+5.39%
$ 204.59 million $ 409,415
Dec 23, 2022 $ 10,498.5
+7.95%
$ 194.12 million $ 592,704
Dec 22, 2022 $ 9,725.54
+3.84%
$ 179.83 million $ 489,520
Dec 21, 2022 $ 9,367.2
-1.56%
$ 173.2 million $ 518,731
Dec 20, 2022 $ 9,515.34
+3.10%
$ 175.94 million $ 450,383
Dec 19, 2022 $ 9,229.32
+1.92%
$ 170.65 million $ 423,060
Dec 18, 2022 $ 9,055.6
+1.31%
$ 167.44 million $ 230,453
Dec 17, 2022 $ 8,938.93
+2.01%
$ 165.29 million $ 527,441
Dec 16, 2022 $ 8,764.29
-1.80%
$ 162.06 million $ 532,858
Dec 15, 2022 $ 8,926.29
-1.37%
$ 165.05 million $ 631,994
Dec 14, 2022 $ 9,050.82
+4.85%
$ 167.35 million $ 480,908
Dec 13, 2022 $ 8,632.64
+3.32%
$ 159.62 million $ 355,799
Dec 12, 2022 $ 8,354.13
+0.76%
$ 154.47 million $ 437,284
Dec 11, 2022 $ 8,289.32
-1.03%
$ 153.27 million $ 462,850
Dec 10, 2022 $ 8,376.15
+0.67%
$ 154.88 million $ 382,162
Dec 9, 2022 $ 8,320.5
+0.38%
$ 153.85 million $ 442,745
Dec 8, 2022 $ 8,288.22
+0.45%
$ 153.25 million $ 361,514
Dec 7, 2022 $ 8,250.89
+0.08%
$ 152.56 million $ 392,700
Dec 6, 2022 $ 8,243.65
-1.00%
$ 152.43 million $ 738,795
Dec 5, 2022 $ 8,327.33
+0.89%
$ 153.98 million $ 1.21 million
Dec 4, 2022 $ 8,253.53
+0.40%
$ 152.61 million $ 931,616
Dec 3, 2022 $ 8,220.54
+3.21%
$ 152 million $ 1.38 million
Dec 2, 2022 $ 7,963.84
+0.44%
$ 147.26 million $ 1.41 million
Dec 1, 2022 $ 7,929.17
+0.73%
$ 146.61 million $ 1.4 million
Nov 30, 2022 $ 7,871.96
+0.11%
$ 145.56 million $ 1.2 million
Nov 29, 2022 $ 7,863.51
-0.68%
$ 145.4 million $ 1.29 million
Nov 28, 2022 $ 7,917.37
-2.05%
$ 145.43 million $ 1.18 million
Nov 27, 2022 $ 8,077.56
-0.03%
$ 147.38 million $ 539,088
Nov 26, 2022 $ 8,079.82
+2.26%
$ 146.44 million $ 1.32 million
Nov 25, 2022 $ 7,901.78
-1.03%
$ 142.26 million $ 1.2 million
Nov 24, 2022 $ 7,983.89
+1.80%
$ 142.77 million $ 1.15 million
Nov 23, 2022 $ 7,843
+0.45%
$ 139.32 million $ 1.09 million
Nov 22, 2022 $ 7,813.7
+0.01%
$ 137.86 million $ 752,575
Nov 21, 2022 $ 7,806.41
-5.26%
$ 136.81 million $ 203,767
Nov 20, 2022 $ 8,318.35
+1.49%
$ 144.8 million $ 368,970
Nov 19, 2022 $ 8,179.14
+1.97%
$ 141.41 million $ 126,942
Nov 18, 2022 $ 8,018.97
+1.64%
$ 137.71 million $ 24,057
Nov 17, 2022 $ 7,891.04
-2.63%
$ 134.59 million $ 486,922
Nov 16, 2022 $ 8,103.04
-1.74%
$ 134.45 million $ 248,104
Download