MetFi Historical Data

METFI Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 2.34
-5.47%
$ 1.17 billion $ 774,618
Nov 1, 2023 $ 2.48
+1.62%
$ 1.23 billion $ 754,970
Oct 31, 2023 $ 2.44
+0.09%
$ 1.21 billion $ 679,941
Oct 30, 2023 $ 2.44
+0.74%
$ 1.21 billion $ 735,627
Oct 29, 2023 $ 2.42
+0.00%
$ 1.2 billion $ 779,427
Oct 28, 2023 $ 2.42
+1.34%
$ 1.2 billion $ 740,680
Oct 27, 2023 $ 2.39
-8.13%
$ 1.19 billion $ 804,634
Oct 26, 2023 $ 2.6
+7.06%
$ 1.29 billion $ 845,696
Oct 25, 2023 $ 2.43
+2.46%
$ 1.21 billion $ 578,777
Oct 24, 2023 $ 2.37
-3.87%
$ 1.18 billion $ 663,693
Oct 23, 2023 $ 2.46
+3.34%
$ 1.23 billion $ 683,127
Oct 22, 2023 $ 2.38
+4.22%
$ 1.19 billion $ 676,579
Oct 21, 2023 $ 2.29
-5.75%
$ 1.14 billion $ 620,611
Oct 20, 2023 $ 2.43
+1.73%
$ 1.21 billion $ 583,315
Oct 19, 2023 $ 2.39
-0.03%
$ 1.19 billion $ 629,368
Oct 18, 2023 $ 2.39
-0.97%
$ 1.19 billion $ 615,074
Oct 17, 2023 $ 2.41
-0.10%
$ 1.2 billion $ 601,121
Oct 16, 2023 $ 2.41
+3.33%
$ 1.2 billion $ 604,085
Oct 15, 2023 $ 2.33
-0.28%
$ 1.16 billion $ 579,063
Oct 14, 2023 $ 2.34
+0.38%
$ 1.16 billion $ 618,586
Oct 13, 2023 $ 2.33
+1.02%
$ 1.16 billion $ 644,563
Oct 12, 2023 $ 2.31
-5.29%
$ 1.15 billion $ 685,645
Oct 11, 2023 $ 2.44
-2.79%
$ 1.21 billion $ 560,629
Oct 10, 2023 $ 2.51
-3.55%
$ 1.25 billion $ 671,646
Oct 9, 2023 $ 2.6
-6.74%
$ 1.29 billion $ 583,516
Oct 8, 2023 $ 2.79
-0.19%
$ 1.39 billion $ 607,264
Oct 7, 2023 $ 2.79
-4.22%
$ 1.39 billion $ 590,528
Oct 6, 2023 $ 2.92
+0.43%
$ 1.45 billion $ 570,150
Oct 5, 2023 $ 2.9
-1.29%
$ 1.45 billion $ 766,839
Oct 4, 2023 $ 2.94
+4.68%
$ 1.47 billion $ 628,862
Oct 3, 2023 $ 2.81
+5.97%
$ 1.41 billion $ 689,377
Oct 2, 2023 $ 2.65
+0.53%
$ 1.33 billion $ 920,088
Oct 1, 2023 $ 2.64
+3.73%
$ 1.32 billion $ 632,625
Sep 30, 2023 $ 2.54
+0.73%
$ 1.27 billion $ 707,412
Sep 29, 2023 $ 2.53
+5.12%
$ 1.26 billion $ 693,819
Sep 28, 2023 $ 2.4
+4.30%
$ 1.2 billion $ 762,252
Sep 27, 2023 $ 2.3
-1.50%
$ 1.15 billion $ 657,528
Sep 26, 2023 $ 2.34
-5.64%
$ 1.17 billion $ 626,547
Sep 25, 2023 $ 2.48
-0.23%
$ 1.24 billion $ 580,857
Sep 24, 2023 $ 2.48
-0.43%
$ 1.24 billion $ 559,110
Sep 23, 2023 $ 2.49
+5.70%
$ 1.25 billion $ 695,333
Sep 22, 2023 $ 2.36
+4.26%
$ 1.18 billion $ 779,714
Sep 21, 2023 $ 2.26
-0.90%
$ 1.13 billion $ 545,186
Sep 20, 2023 $ 2.28
-0.24%
$ 1.14 billion $ 508,548
Sep 19, 2023 $ 2.29
+2.76%
$ 1.15 billion $ 727,509
Sep 18, 2023 $ 2.23
+0.71%
$ 1.11 billion $ 409,823
Sep 17, 2023 $ 2.21
+0.32%
$ 1.11 billion $ 294,564
Sep 16, 2023 $ 2.21
+3.73%
$ 1.1 billion $ 287,896
Sep 15, 2023 $ 2.13
+6.34%
$ 1.06 billion $ 255,775
Sep 14, 2023 $ 2
+3.89%
$ 1 billion $ 235,912