Materium Historical Data

MTRM
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.0146
+0.00%
$ -- $ 71
Oct 2, 2025 $ 0.0157
-43.12%
$ 270,131 $ 1,578
Sep 26, 2025 $ 0.0132
+0.00%
$ -- $ 34
Sep 16, 2025 $ 0.00689
+0.00%
$ 192,578 $ 1,934
Sep 5, 2025 $ 0.0113
+0.00%
$ -- $ 1,592
Sep 4, 2025 $ 0.0123
+0.00%
$ -- $ 1,685
Aug 24, 2025 $ 0.0105
+0.00%
$ -- $ 912
Aug 15, 2025 $ 0.01
+0.00%
$ -- $ 743
Aug 12, 2025 $ 0.00657
+0.00%
$ -- $ 613
Aug 10, 2025 $ 0.00935
+0.00%
$ -- $ 662
Aug 9, 2025 $ 0.0117
+0.00%
$ 220,891 $ 176
Mar 28, 2025 $ 0.0156
+0.00%
$ -- $ 47
Mar 21, 2025 $ 0.0178
+0.00%
$ -- $ 49
Mar 13, 2025 $ 0.0101
+0.00%
$ -- $ 5
Mar 10, 2025 $ 0.0149
+71.54%
$ -- $ 2,579
Mar 9, 2025 $ 0.00868
-15.23%
$ 163,488 $ 527
Mar 8, 2025 $ 0.0102
-8.73%
$ 192,871 $ 444
Mar 7, 2025 $ 0.0112
-28.08%
$ 211,330 $ 416
Mar 6, 2025 $ 0.0156
-8.51%
$ 293,827 $ 70
Mar 5, 2025 $ 0.016
+0.00%
$ -- $ 17
Mar 4, 2025 $ 0.016
-3.03%
$ 301,738 $ 17
Mar 3, 2025 $ 0.0165
-10.75%
$ 311,155 $ 294
Mar 2, 2025 $ 0.0185
+9.40%
$ 348,637 $ 710
Mar 1, 2025 $ 0.0169
+2.17%
$ 318,689 $ 171
Feb 28, 2025 $ 0.0166
-3.10%
$ 311,909 $ 184
Feb 27, 2025 $ 0.0171
-7.37%
$ 321,891 $ 53
Feb 26, 2025 $ 0.0185
-2.74%
$ 347,507 $ 6
Feb 25, 2025 $ 0.019
-2.67%
$ 357,301 $ 92
Feb 24, 2025 $ 0.0195
+0.00%
$ -- $ 34
Feb 23, 2025 $ 0.0195
-0.05%
$ 367,096 $ 34
Feb 22, 2025 $ 0.0195
+7.32%
$ 367,284 $ 61
Feb 21, 2025 $ 0.0182
-2.94%
$ 342,233 $ 77
Feb 20, 2025 $ 0.0187
-0.05%
$ 352,593 $ 27
Feb 19, 2025 $ 0.0187
-3.85%
$ 352,781 $ 61
Feb 18, 2025 $ 0.0195
-13.73%
$ 366,907 $ 631
Feb 17, 2025 $ 0.0226
+4.93%
$ 425,296 $ 160
Feb 16, 2025 $ 0.0215
-8.97%
$ 405,331 $ 209
Feb 15, 2025 $ 0.0204
+7.08%
$ 384,801 $ 403
Feb 14, 2025 $ 0.0191
-4.79%
$ 359,373 $ 110
Feb 13, 2025 $ 0.02
+8.27%
$ 377,455 $ 84
Feb 12, 2025 $ 0.0185
+0.05%
$ 348,637 $ 478
Feb 11, 2025 $ 0.0185
+4.70%
$ 348,449 $ 121
Feb 10, 2025 $ 0.0192
+16.28%
$ 361,822 $ 128
Feb 9, 2025 $ 0.0165
-1.73%
$ 311,155 $ 42
Feb 8, 2025 $ 0.0168
-0.12%
$ 316,618 $ 243
Feb 7, 2025 $ 0.0168
-6.29%
$ 316,994 $ 253
Feb 6, 2025 $ 0.018
+14.25%
$ 338,278 $ 166
Feb 5, 2025 $ 0.0157
-11.09%
$ 296,087 $ 244
Feb 4, 2025 $ 0.0177
-11.56%
$ 333,004 $ 144
Feb 3, 2025 $ 0.02
-4.31%
$ 376,513 $ 241
Download