MetFi Historical Data

METFI Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 1.99
+1.50%
$ 990.39 million $ 396,629
Feb 9, 2024 $ 1.96
+2.57%
$ 975.77 million $ 316,093
Feb 8, 2024 $ 1.91
-3.05%
$ 951.25 million $ 480,630
Feb 7, 2024 $ 1.97
-0.82%
$ 981.1 million $ 257,103
Feb 6, 2024 $ 1.99
-0.02%
$ 989.12 million $ 241,625
Feb 5, 2024 $ 1.99
+2.35%
$ 989.29 million $ 473,591
Feb 4, 2024 $ 1.94
-3.46%
$ 966.62 million $ 584,434
Feb 3, 2024 $ 2.01
-0.15%
$ 1 billion $ 400,042
Feb 2, 2024 $ 2.02
-0.39%
$ 1 billion $ 449,860
Feb 1, 2024 $ 2.02
+0.92%
$ 1.01 billion $ 448,667
Jan 31, 2024 $ 2.01
-0.81%
$ 997.79 million $ 535,491
Jan 30, 2024 $ 2.02
-0.41%
$ 1.01 billion $ 388,321
Jan 29, 2024 $ 2.03
+2.60%
$ 1.01 billion $ 581,944
Jan 28, 2024 $ 1.98
-1.54%
$ 984.45 million $ 475,968
Jan 27, 2024 $ 2.01
-1.19%
$ 999.88 million $ 493,949
Jan 26, 2024 $ 2.03
+1.47%
$ 1.01 billion $ 419,972
Jan 25, 2024 $ 2
-1.31%
$ 997.21 million $ 544,807
Jan 24, 2024 $ 2.03
-0.30%
$ 1.01 billion $ 723,837
Jan 23, 2024 $ 2.04
+2.75%
$ 1.01 billion $ 736,435
Jan 22, 2024 $ 1.98
-4.66%
$ 986.42 million $ 517,118
Jan 21, 2024 $ 2.08
-0.76%
$ 1.03 billion $ 293,990
Jan 20, 2024 $ 2.1
+3.81%
$ 1.04 billion $ 424,649
Jan 19, 2024 $ 2.02
-2.03%
$ 1 billion $ 365,241
Jan 18, 2024 $ 2.06
+2.68%
$ 1.03 billion $ 945,031
Jan 17, 2024 $ 2.01
-0.06%
$ 998.44 million $ 672,499
Jan 16, 2024 $ 2.01
-2.55%
$ 999.01 million $ 966,175
Jan 15, 2024 $ 2.06
+2.96%
$ 1.03 billion $ 313,007
Jan 14, 2024 $ 2
-2.96%
$ 995.68 million $ 401,256
Jan 13, 2024 $ 2.06
+5.65%
$ 1.03 billion $ 966,244
Jan 12, 2024 $ 1.95
-5.50%
$ 971.15 million $ 663,329
Jan 11, 2024 $ 2.07
+1.68%
$ 1.03 billion $ 533,996
Jan 10, 2024 $ 2.03
-4.80%
$ 1.01 billion $ 692,311
Jan 9, 2024 $ 2.13
+0.56%
$ 1.06 billion $ 479,181
Jan 8, 2024 $ 2.12
+1.98%
$ 1.06 billion $ 473,559
Jan 7, 2024 $ 2.08
-3.06%
$ 1.04 billion $ 744,185
Jan 6, 2024 $ 2.14
+1.05%
$ 1.07 billion $ 419,206
Jan 5, 2024 $ 2.12
+1.57%
$ 1.06 billion $ 871,033
Jan 4, 2024 $ 2.09
+3.31%
$ 1.04 billion $ 397,004
Jan 3, 2024 $ 2.02
-4.07%
$ 1.01 billion $ 569,409
Jan 2, 2024 $ 2.11
+1.11%
$ 1.05 billion $ 551,665
Jan 1, 2024 $ 2.08
+3.94%
$ 1.04 billion $ 513,663
Dec 31, 2023 $ 2.01
+0.59%
$ 997.91 million $ 936,763
Dec 30, 2023 $ 1.99
-6.03%
$ 992.15 million $ 1.09 million
Dec 29, 2023 $ 2.12
+1.39%
$ 1.06 billion $ 1.15 million
Dec 28, 2023 $ 2.09
-3.63%
$ 1.04 billion $ 1.51 million
Dec 27, 2023 $ 2.17
+1.37%
$ 1.08 billion $ 721,345
Dec 26, 2023 $ 2.14
-1.23%
$ 1.07 billion $ 860,654
Dec 25, 2023 $ 2.17
+0.81%
$ 1.08 billion $ 1.15 million
Dec 24, 2023 $ 2.15
-0.21%
$ 1.07 billion $ 926,140
Dec 23, 2023 $ 2.16
-0.15%
$ 1.07 billion $ 646,948