MetFi Historical Data

METFI Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 1.47
+3.12%
$ 709.82 million $ 767,161
May 19, 2024 $ 1.43
+0.76%
$ 688.29 million $ 201,651
May 18, 2024 $ 1.42
+0.15%
$ 683.14 million $ 221,736
May 17, 2024 $ 1.42
+3.89%
$ 682.09 million $ 181,791
May 16, 2024 $ 1.36
-3.23%
$ 656.5 million $ 239,489
May 15, 2024 $ 1.41
+4.06%
$ 678.6 million $ 196,917
May 14, 2024 $ 1.35
+2.40%
$ 652.14 million $ 636,592
May 13, 2024 $ 1.32
+0.94%
$ 636.88 million $ 247,385
May 12, 2024 $ 1.31
+1.04%
$ 630.91 million $ 196,044
May 11, 2024 $ 1.3
-1.44%
$ 624.49 million $ 254,190
May 10, 2024 $ 1.32
-1.24%
$ 634.63 million $ 237,516
May 9, 2024 $ 1.33
+0.74%
$ 642.55 million $ 201,369
May 8, 2024 $ 1.32
+2.80%
$ 637.83 million $ 249,437
May 7, 2024 $ 1.29
-0.49%
$ 620.55 million $ 234,575
May 6, 2024 $ 1.3
-1.94%
$ 623.65 million $ 223,089
May 5, 2024 $ 1.32
-4.81%
$ 635.89 million $ 202,228
May 4, 2024 $ 1.39
-1.58%
$ 668.03 million $ 202,182
May 3, 2024 $ 1.41
+3.85%
$ 678.78 million $ 147,612
May 2, 2024 $ 1.36
+1.16%
$ 653.66 million $ 130,578
May 1, 2024 $ 1.34
+3.10%
$ 645.73 million $ 306,892
Apr 30, 2024 $ 1.3
-2.84%
$ 625.36 million $ 84,596
Apr 29, 2024 $ 1.34
-0.31%
$ 643.69 million $ 93,087
Apr 28, 2024 $ 1.34
-0.22%
$ 645.78 million $ 79,968
Apr 27, 2024 $ 1.34
-0.18%
$ 647.17 million $ 83,560
Apr 26, 2024 $ 1.35
+0.25%
$ 648.29 million $ 396,311
Apr 25, 2024 $ 1.34
-0.86%
$ 646.69 million $ 286,432
Apr 24, 2024 $ 1.35
-2.52%
$ 652.24 million $ 92,493
Apr 23, 2024 $ 1.39
+0.70%
$ 669.11 million $ 181,175
Apr 22, 2024 $ 1.38
-0.67%
$ 664.3 million $ 177,972
Apr 21, 2024 $ 1.39
+0.59%
$ 668.8 million $ 89,581
Apr 20, 2024 $ 1.38
+4.28%
$ 664.85 million $ 261,809
Apr 19, 2024 $ 1.32
+0.93%
$ 637.66 million $ 116,391
Apr 18, 2024 $ 1.31
-1.72%
$ 631.79 million $ 158,051
Apr 17, 2024 $ 1.34
-1.82%
$ 642.85 million $ 108,919
Apr 16, 2024 $ 1.36
+0.03%
$ 654.78 million $ 165,885
Apr 15, 2024 $ 1.36
-2.71%
$ 654.63 million $ 76,973
Apr 14, 2024 $ 1.4
+2.70%
$ 672.95 million $ 98,382
Apr 13, 2024 $ 1.36
-5.15%
$ 655.99 million $ 110,066
Apr 12, 2024 $ 1.44
-3.53%
$ 691.69 million $ 123,985
Apr 11, 2024 $ 1.49
-1.82%
$ 716.99 million $ 128,272
Apr 10, 2024 $ 1.52
+0.40%
$ 730.42 million $ 428,793
Apr 9, 2024 $ 1.51
+4.50%
$ 727.5 million $ 314,335
Apr 8, 2024 $ 1.45
+0.80%
$ 696.17 million $ 104,486
Apr 7, 2024 $ 1.43
+1.96%
$ 690.48 million $ 138,495
Apr 6, 2024 $ 1.41
-1.30%
$ 677.21 million $ 309,787
Apr 5, 2024 $ 1.42
-1.04%
$ 709.09 million $ 179,539
Apr 4, 2024 $ 1.44
+1.76%
$ 716.4 million $ 232,605
Apr 3, 2024 $ 1.42
-0.15%
$ 704.14 million $ 162,490
Apr 2, 2024 $ 1.42
-3.87%
$ 705.23 million $ 269,891
Apr 1, 2024 $ 1.47
-1.20%
$ 733.67 million $ 262,301