Mettalex Historical Data

MTLX Page 8
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 2.17
-2.90%
$ 8.82 million $ 23,557
Mar 16, 2025 $ 2.24
+0.50%
$ 9.08 million $ 14,730
Mar 15, 2025 $ 2.3
+7.28%
$ 9.33 million $ 27,084
Mar 14, 2025 $ 2.16
+11.00%
$ 8.76 million $ 24,766
Mar 13, 2025 $ 1.94
-3.35%
$ 7.89 million $ 6,566
Mar 12, 2025 $ 2.01
-2.53%
$ 8.17 million $ 14,353
Mar 11, 2025 $ 2.06
+8.70%
$ 8.39 million $ 28,823
Mar 10, 2025 $ 1.9
-5.02%
$ 7.72 million $ 59,582
Mar 9, 2025 $ 1.97
-18.17%
$ 8 million $ 34,301
Mar 8, 2025 $ 2.41
+13.90%
$ 9.8 million $ 54,218
Mar 7, 2025 $ 2.12
-8.31%
$ 8.6 million $ 23,620
Mar 6, 2025 $ 2.31
+1.70%
$ 9.38 million $ 49,431
Mar 5, 2025 $ 2.27
-2.48%
$ 9.23 million $ 86,185
Mar 4, 2025 $ 2.33
-3.84%
$ 9.46 million $ 41,750
Mar 3, 2025 $ 2.36
-13.32%
$ 9.58 million $ 18,386
Mar 2, 2025 $ 2.72
+13.17%
$ 11.05 million $ 19,735
Mar 1, 2025 $ 2.4
+0.26%
$ 9.76 million $ 13,552
Feb 28, 2025 $ 2.4
-3.24%
$ 9.74 million $ 53,757
Feb 27, 2025 $ 2.48
-3.28%
$ 10.06 million $ 23,563
Feb 26, 2025 $ 2.56
-1.35%
$ 10.4 million $ 43,747
Feb 25, 2025 $ 2.6
+6.91%
$ 10.55 million $ 38,472
Feb 24, 2025 $ 2.44
-15.85%
$ 9.9 million $ 36,817
Feb 23, 2025 $ 2.9
-1.46%
$ 11.77 million $ 9,788
Feb 22, 2025 $ 2.94
+2.15%
$ 11.94 million $ 7,846
Feb 21, 2025 $ 2.88
-2.36%
$ 11.69 million $ 17,818
Feb 20, 2025 $ 2.96
+4.64%
$ 12.01 million $ 31,447
Feb 19, 2025 $ 2.83
+4.94%
$ 11.48 million $ 14,354
Feb 18, 2025 $ 2.69
-4.77%
$ 10.94 million $ 15,318
Feb 17, 2025 $ 2.83
+1.84%
$ 11.49 million $ 11,998
Feb 16, 2025 $ 2.78
-2.56%
$ 11.28 million $ 31,624
Feb 15, 2025 $ 2.85
-5.23%
$ 11.58 million $ 12,908
Feb 14, 2025 $ 3.01
+11.36%
$ 12.22 million $ 37,033
Feb 13, 2025 $ 2.72
-4.81%
$ 11.04 million $ 25,069
Feb 12, 2025 $ 2.85
+5.10%
$ 11.59 million $ 42,477
Feb 11, 2025 $ 2.73
-2.64%
$ 11.08 million $ 82,811
Feb 10, 2025 $ 2.8
+0.52%
$ 11.38 million $ 112,056
Feb 9, 2025 $ 2.79
+2.14%
$ 11.32 million $ 19,884
Feb 8, 2025 $ 2.73
+3.75%
$ 11.09 million $ 36,342
Feb 7, 2025 $ 2.63
-10.23%
$ 10.69 million $ 58,425
Feb 6, 2025 $ 2.92
-8.79%
$ 11.88 million $ 21,418
Feb 5, 2025 $ 3.18
+9.63%
$ 12.93 million $ 55,375
Feb 4, 2025 $ 2.88
+13.30%
$ 11.69 million $ 98,213
Feb 3, 2025 $ 2.53
+11.28%
$ 10.27 million $ 114,201
Feb 2, 2025 $ 2.27
-23.34%
$ 9.23 million $ 95,074
Feb 1, 2025 $ 2.98
-3.36%
$ 12.1 million $ 47,726
Jan 31, 2025 $ 3.08
-2.41%
$ 12.52 million $ 72,245
Jan 30, 2025 $ 3.16
-2.02%
$ 12.82 million $ 45,071
Jan 29, 2025 $ 3.22
+8.26%
$ 13.09 million $ 33,278
Jan 28, 2025 $ 2.98
-9.97%
$ 12.09 million $ 145,943
Jan 27, 2025 $ 3.31
+4.58%
$ 13.43 million $ 136,928