Mettalex Historical Data

MTLX Page 9
Download
Date Close Price change Market cap Trading volume
Jan 26, 2025 $ 3.15
-10.82%
$ 12.82 million $ 111,670
Jan 25, 2025 $ 3.54
+14.70%
$ 14.37 million $ 101,165
Jan 24, 2025 $ 3.08
+6.66%
$ 12.53 million $ 65,532
Jan 23, 2025 $ 2.89
+12.01%
$ 11.73 million $ 212,965
Jan 22, 2025 $ 2.58
-8.18%
$ 10.47 million $ 113,249
Jan 21, 2025 $ 2.81
+32.51%
$ 11.4 million $ 124,516
Jan 20, 2025 $ 2.12
-15.86%
$ 8.61 million $ 66,563
Jan 19, 2025 $ 2.52
-9.17%
$ 10.23 million $ 266,129
Jan 18, 2025 $ 2.77
-26.34%
$ 11.27 million $ 160,045
Jan 17, 2025 $ 3.77
+9.52%
$ 15.3 million $ 118,532
Jan 16, 2025 $ 3.44
+1.79%
$ 13.97 million $ 30,529
Jan 15, 2025 $ 3.38
-3.65%
$ 13.72 million $ 206,027
Jan 14, 2025 $ 3.51
+2.95%
$ 14.24 million $ 107,932
Jan 13, 2025 $ 3.4
+6.74%
$ 13.8 million $ 204,899
Jan 12, 2025 $ 3.18
+10.05%
$ 12.92 million $ 193,804
Jan 11, 2025 $ 2.89
+21.52%
$ 11.74 million $ 75,874
Jan 10, 2025 $ 2.42
+21.30%
$ 9.81 million $ 93,531
Jan 9, 2025 $ 1.99
-2.62%
$ 8.1 million $ 9,005
Jan 8, 2025 $ 2.05
+5.77%
$ 8.32 million $ 28,465
Jan 7, 2025 $ 1.94
-6.70%
$ 7.86 million $ 10,395
Jan 6, 2025 $ 2.07
-1.49%
$ 8.43 million $ 14,650
Jan 5, 2025 $ 2.11
+1.21%
$ 8.56 million $ 12,374
Jan 4, 2025 $ 2.08
-0.36%
$ 8.45 million $ 23,939
Jan 3, 2025 $ 2.09
+4.39%
$ 8.48 million $ 15,774
Jan 2, 2025 $ 2
+3.07%
$ 8.12 million $ 10,861
Jan 1, 2025 $ 1.94
-1.51%
$ 7.9 million $ 3,399
Dec 31, 2024 $ 1.97
+2.25%
$ 8.02 million $ 41,979
Dec 30, 2024 $ 1.93
-2.43%
$ 7.85 million $ 11,510
Dec 29, 2024 $ 1.98
-1.02%
$ 8.04 million $ 38,685
Dec 28, 2024 $ 2
+0.47%
$ 8.12 million $ 3,900
Dec 27, 2024 $ 1.99
-2.33%
$ 8.09 million $ 21,454
Dec 26, 2024 $ 2.04
-10.53%
$ 8.28 million $ 72,753
Dec 25, 2024 $ 2.28
-0.10%
$ 9.26 million $ 4,577
Dec 24, 2024 $ 2.28
+3.05%
$ 9.26 million $ 16,664
Dec 23, 2024 $ 2.22
+10.02%
$ 9.04 million $ 28,667
Dec 22, 2024 $ 2.02
-2.02%
$ 8.22 million $ 13,444
Dec 21, 2024 $ 2.06
+9.12%
$ 8.38 million $ 40,533
Dec 20, 2024 $ 1.89
+0.92%
$ 7.68 million $ 41,023
Dec 19, 2024 $ 1.87
-8.23%
$ 7.61 million $ 34,030
Dec 18, 2024 $ 2.03
-16.95%
$ 8.23 million $ 37,700
Dec 17, 2024 $ 2.44
-1.90%
$ 9.9 million $ 5,928
Dec 16, 2024 $ 2.48
-3.51%
$ 10.1 million $ 16,261
Dec 15, 2024 $ 2.58
-0.84%
$ 10.46 million $ 17,050
Dec 14, 2024 $ 2.6
-1.18%
$ 10.55 million $ 8,460
Dec 13, 2024 $ 2.63
-10.36%
$ 10.69 million $ 37,492
Dec 12, 2024 $ 2.94
-5.27%
$ 11.92 million $ 37,587
Dec 11, 2024 $ 3.1
+8.62%
$ 12.59 million $ 21,750
Dec 10, 2024 $ 2.85
-7.03%
$ 11.6 million $ 26,975
Dec 9, 2024 $ 3.08
-7.57%
$ 12.51 million $ 12,272
Dec 8, 2024 $ 3.33
-2.64%
$ 13.53 million $ 88,444