MetFi Historical Data

METFI Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 1.49
+0.90%
$ 742.48 million $ 220,474
Mar 30, 2024 $ 1.48
-0.47%
$ 735.77 million $ 389,822
Mar 29, 2024 $ 1.49
-0.58%
$ 739.32 million $ 339,519
Mar 28, 2024 $ 1.49
+3.15%
$ 743.66 million $ 448,067
Mar 27, 2024 $ 1.45
-0.95%
$ 723.41 million $ 571,493
Mar 26, 2024 $ 1.47
-6.81%
$ 730.32 million $ 619,660
Mar 25, 2024 $ 1.57
+2.12%
$ 783.6 million $ 479,755
Mar 24, 2024 $ 1.54
+3.89%
$ 767.36 million $ 306,018
Mar 23, 2024 $ 1.48
+2.29%
$ 738.82 million $ 339,543
Mar 22, 2024 $ 1.45
-1.80%
$ 722.11 million $ 335,734
Mar 21, 2024 $ 1.48
-4.11%
$ 735.36 million $ 401,107
Mar 20, 2024 $ 1.54
+5.03%
$ 766.9 million $ 363,218
Mar 19, 2024 $ 1.47
-2.69%
$ 730.15 million $ 1.22 million
Mar 18, 2024 $ 1.51
-4.94%
$ 750.37 million $ 482,335
Mar 17, 2024 $ 1.59
+2.88%
$ 789.27 million $ 341,811
Mar 16, 2024 $ 1.54
-10.19%
$ 767.05 million $ 468,014
Mar 15, 2024 $ 1.72
-1.34%
$ 854.11 million $ 402,012
Mar 14, 2024 $ 1.74
-1.99%
$ 865.67 million $ 511,084
Mar 13, 2024 $ 1.77
+2.79%
$ 882.98 million $ 559,632
Mar 12, 2024 $ 1.73
+1.29%
$ 858.92 million $ 784,253
Mar 11, 2024 $ 1.7
+3.02%
$ 848.04 million $ 614,768
Mar 10, 2024 $ 1.65
-0.42%
$ 823.02 million $ 715,261
Mar 9, 2024 $ 1.66
-2.78%
$ 826.5 million $ 818,231
Mar 8, 2024 $ 1.71
-0.34%
$ 850.09 million $ 712,176
Mar 7, 2024 $ 1.71
+8.58%
$ 852.94 million $ 1.11 million
Mar 6, 2024 $ 1.58
-15.02%
$ 785.54 million $ 2.19 million
Mar 5, 2024 $ 1.86
-3.45%
$ 924.36 million $ 508,868
Mar 4, 2024 $ 1.92
+1.82%
$ 957.19 million $ 591,850
Mar 3, 2024 $ 1.89
-0.92%
$ 939.68 million $ 578,543
Mar 2, 2024 $ 1.91
-0.74%
$ 948.32 million $ 538,240
Mar 1, 2024 $ 1.92
-1.33%
$ 955.43 million $ 631,950
Feb 29, 2024 $ 1.95
-1.14%
$ 968.2 million $ 614,166
Feb 28, 2024 $ 1.97
+6.59%
$ 979.27 million $ 768,088
Feb 27, 2024 $ 1.85
+0.60%
$ 918.86 million $ 513,199
Feb 26, 2024 $ 1.84
+0.63%
$ 913.37 million $ 2.41 million
Feb 25, 2024 $ 1.82
-2.71%
$ 907.67 million $ 520,981
Feb 24, 2024 $ 1.87
+0.70%
$ 932.9 million $ 951,428
Feb 23, 2024 $ 1.86
+11.24%
$ 926.36 million $ 1.29 million
Feb 22, 2024 $ 1.67
-4.78%
$ 832.81 million $ 647,392
Feb 21, 2024 $ 1.76
-7.12%
$ 874.5 million $ 641,380
Feb 20, 2024 $ 1.89
-0.51%
$ 941.63 million $ 546,338
Feb 19, 2024 $ 1.9
+0.34%
$ 946.42 million $ 675,395
Feb 18, 2024 $ 1.9
+1.23%
$ 943.22 million $ 541,841
Feb 17, 2024 $ 1.87
-0.18%
$ 931.75 million $ 462,681
Feb 16, 2024 $ 1.88
-6.50%
$ 933.46 million $ 1.08 million
Feb 15, 2024 $ 2.01
+0.40%
$ 998.41 million $ 395,602
Feb 14, 2024 $ 2
+1.80%
$ 994.42 million $ 610,060
Feb 13, 2024 $ 1.96
-1.32%
$ 976.85 million $ 421,998
Feb 12, 2024 $ 1.99
-0.35%
$ 989.88 million $ 431,313
Feb 11, 2024 $ 2
+0.28%
$ 993.21 million $ 367,391