Mettalex Historical Data

MTLX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 14, 2025 $ 1.87
-5.96%
$ 7.61 million $ 20,602
Aug 13, 2025 $ 2
+9.77%
$ 8.13 million $ 48,551
Aug 12, 2025 $ 1.82
+26.99%
$ 7.4 million $ 74,437
Aug 11, 2025 $ 1.44
-5.34%
$ 5.83 million $ 11,467
Aug 10, 2025 $ 1.52
+8.40%
$ 6.16 million $ 15,666
Aug 9, 2025 $ 1.4
+4.94%
$ 5.67 million $ 2,370
Aug 8, 2025 $ 1.33
+7.44%
$ 5.41 million $ 15,751
Aug 7, 2025 $ 1.24
-3.41%
$ 5.04 million $ 12,161
Aug 6, 2025 $ 1.28
-9.99%
$ 5.21 million $ 18,116
Aug 5, 2025 $ 1.43
+9.88%
$ 5.8 million $ 19,878
Aug 4, 2025 $ 1.3
+7.39%
$ 5.28 million $ 6,576
Aug 3, 2025 $ 1.22
+1.27%
$ 4.92 million $ 2,267
Aug 2, 2025 $ 1.2
-2.74%
$ 4.88 million $ 4,968
Aug 1, 2025 $ 1.24
-8.18%
$ 5.02 million $ 10,484
Jul 31, 2025 $ 1.37
-2.70%
$ 5.55 million $ 4,517
Jul 30, 2025 $ 1.4
-0.76%
$ 5.69 million $ 4,879
Jul 29, 2025 $ 1.41
+0.53%
$ 5.73 million $ 3,783
Jul 28, 2025 $ 1.4
-0.65%
$ 5.7 million $ 6,833
Jul 27, 2025 $ 1.41
+2.34%
$ 5.73 million $ 1,757
Jul 26, 2025 $ 1.38
+2.02%
$ 5.6 million $ 3,554
Jul 25, 2025 $ 1.35
+0.86%
$ 5.49 million $ 4,461
Jul 24, 2025 $ 1.34
+1.90%
$ 5.45 million $ 2,774
Jul 23, 2025 $ 1.32
-8.74%
$ 5.35 million $ 11,587
Jul 22, 2025 $ 1.44
-5.09%
$ 5.86 million $ 8,977
Jul 21, 2025 $ 1.52
+0.57%
$ 6.18 million $ 5,817
Jul 20, 2025 $ 1.51
+5.12%
$ 6.13 million $ 4,592
Jul 19, 2025 $ 1.43
+3.62%
$ 5.83 million $ 15,207
Jul 18, 2025 $ 1.38
+6.01%
$ 5.61 million $ 21,466
Jul 17, 2025 $ 1.3
+2.76%
$ 5.3 million $ 4,061
Jul 16, 2025 $ 1.27
+5.66%
$ 5.15 million $ 7,457
Jul 15, 2025 $ 1.2
+0.85%
$ 4.86 million $ 4,226
Jul 14, 2025 $ 1.18
+2.66%
$ 4.81 million $ 2,600
Jul 13, 2025 $ 1.15
-9.10%
$ 4.68 million $ 11,436
Jul 12, 2025 $ 1.27
-0.66%
$ 5.14 million $ 1,293
Jul 11, 2025 $ 1.27
-9.84%
$ 5.17 million $ 16,565
Jul 10, 2025 $ 1.38
+0.88%
$ 5.63 million $ 2,896
Jul 9, 2025 $ 1.37
+3.68%
$ 5.58 million $ 3,009
Jul 8, 2025 $ 1.33
+0.34%
$ 5.39 million $ 2,365
Jul 7, 2025 $ 1.32
-5.02%
$ 5.37 million $ 1,245
Jul 6, 2025 $ 1.39
+1.89%
$ 5.65 million $ 360
Jul 5, 2025 $ 1.37
+2.14%
$ 5.55 million $ 645
Jul 4, 2025 $ 1.34
+2.74%
$ 5.43 million $ 3,169
Jul 3, 2025 $ 1.3
+2.36%
$ 5.29 million $ 390
Jul 2, 2025 $ 1.27
+3.22%
$ 5.17 million $ 1,372
Jul 1, 2025 $ 1.23
-5.49%
$ 5 million $ 985
Jun 30, 2025 $ 1.3
-1.35%
$ 5.3 million $ 593
Jun 29, 2025 $ 1.32
+0.15%
$ 5.37 million $ 859
Jun 28, 2025 $ 1.32
+1.50%
$ 5.36 million $ 252
Jun 27, 2025 $ 1.3
-4.33%
$ 5.28 million $ 1,591
Jun 26, 2025 $ 1.36
+0.58%
$ 5.52 million $ 753