MetFi Historical Data

METFI Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 2
+3.89%
$ 1 billion $ 235,912
Sep 13, 2023 $ 1.93
+8.92%
$ 963.01 million $ 751,395
Sep 12, 2023 $ 1.77
+2.11%
$ 884.12 million $ 729,640
Sep 11, 2023 $ 1.73
-5.05%
$ 865.47 million $ 613,107
Sep 10, 2023 $ 1.82
-8.82%
$ 911.91 million $ 337,004
Sep 9, 2023 $ 2
+13.36%
$ 1 billion $ 820,309
Sep 8, 2023 $ 1.76
+4.75%
$ 882.42 million $ 403,355
Sep 7, 2023 $ 1.68
+1.97%
$ 842.03 million $ 367,402
Sep 6, 2023 $ 1.65
-0.36%
$ 825.49 million $ 388,045
Sep 5, 2023 $ 1.66
+0.47%
$ 829.23 million $ 400,904
Sep 4, 2023 $ 1.65
-2.97%
$ 825.83 million $ 365,828
Sep 3, 2023 $ 1.7
-1.59%
$ 851.14 million $ 322,173
Sep 2, 2023 $ 1.73
-6.92%
$ 864.95 million $ 479,220
Sep 1, 2023 $ 1.86
+1.95%
$ 929.09 million $ 315,632
Aug 31, 2023 $ 1.82
-0.31%
$ 911.28 million $ 227,769
Aug 30, 2023 $ 1.83
-2.30%
$ 914.1 million $ 353,979
Aug 29, 2023 $ 1.87
+4.98%
$ 935.48 million $ 296,080
Aug 28, 2023 $ 1.78
-1.15%
$ 891.07 million $ 214,219
Aug 27, 2023 $ 1.8
-0.99%
$ 901.44 million $ 210,395
Aug 26, 2023 $ 1.82
-0.14%
$ 910.41 million $ 230,017
Aug 25, 2023 $ 1.82
-2.80%
$ 911.75 million $ 312,339
Aug 24, 2023 $ 1.88
+0.00%
$ 937.74 million $ 373,791
Aug 23, 2023 $ 1.88
+1.90%
$ 937.72 million $ 348,722
Aug 22, 2023 $ 1.84
-0.44%
$ 920.21 million $ 502,361
Aug 21, 2023 $ 1.85
+2.13%
$ 924.26 million $ 439,877
Aug 20, 2023 $ 1.81
-10.79%
$ 904.4 million $ 436,151
Aug 19, 2023 $ 2.03
+1.12%
$ 1.01 billion $ 561,563
Aug 18, 2023 $ 2.01
-1.41%
$ 1 billion $ 551,681
Aug 17, 2023 $ 2.03
-4.50%
$ 1.02 billion $ 928,834
Aug 16, 2023 $ 2.13
+6.60%
$ 1.06 billion $ 1.98 million
Aug 15, 2023 $ 2
+2.64%
$ 998.85 million $ 775,440
Aug 14, 2023 $ 1.95
-4.19%
$ 973.11 million $ 888,181
Aug 13, 2023 $ 2.03
+0.26%
$ 1.02 billion $ 857,900
Aug 12, 2023 $ 2.03
-0.69%
$ 1.01 billion $ 735,392
Aug 11, 2023 $ 2.04
-6.95%
$ 1.02 billion $ 914,983
Aug 10, 2023 $ 2.19
+5.73%
$ 1.1 billion $ 676,742
Aug 9, 2023 $ 2.07
+0.76%
$ 1.04 billion $ 770,220
Aug 8, 2023 $ 2.06
+3.58%
$ 1.03 billion $ 634,919
Aug 7, 2023 $ 1.99
+2.22%
$ 993.75 million $ 970,131
Aug 6, 2023 $ 1.94
+0.34%
$ 972.3 million $ 809,214
Aug 5, 2023 $ 1.94
+1.37%
$ 968.88 million $ 771,216
Aug 4, 2023 $ 1.91
-0.54%
$ 955.87 million $ 878,762
Aug 3, 2023 $ 1.92
-0.88%
$ 960.95 million $ 824,378
Aug 2, 2023 $ 1.94
+0.56%
$ 969.62 million $ 790,241
Aug 1, 2023 $ 1.93
+6.20%
$ 964 million $ 839,630
Jul 31, 2023 $ 1.82
+1.89%
$ 907.61 million $ 881,242
Jul 30, 2023 $ 1.78
+1.35%
$ 890.78 million $ 813,163
Jul 29, 2023 $ 1.76
-3.54%
$ 878.86 million $ 860,864
Jul 28, 2023 $ 1.82
+1.92%
$ 911.12 million $ 800,262
Jul 27, 2023 $ 1.79
-1.01%
$ 894.16 million $ 774,054