METFI Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $1.33 | $1.39 | $1.32 | $1.38 | $157,494.74 |
| 2024-04-19 | $1.31 | $1.34 | $1.26 | $1.33 | $138,466.51 |
| 2024-04-18 | $1.33 | $1.36 | $1.30 | $1.31 | $136,219.40 |
| 2024-04-17 | $1.36 | $1.37 | $1.31 | $1.34 | $133,431.28 |
| 2024-04-16 | $1.36 | $1.39 | $1.33 | $1.36 | $165,422.84 |
| 2024-04-15 | $1.40 | $1.42 | $1.35 | $1.36 | $109,912.28 |
| 2024-04-14 | $1.36 | $1.40 | $1.34 | $1.40 | $143,366.32 |
| 2024-04-13 | $1.44 | $1.45 | $1.31 | $1.37 | $162,420.53 |
| 2024-04-12 | $1.49 | $1.51 | $1.41 | $1.44 | $152,907.46 |
| 2024-04-11 | $1.51 | $1.53 | $1.48 | $1.49 | $139,800.50 |
| 2024-04-10 | $1.48 | $1.52 | $1.42 | $1.51 | $239,043.54 |
| 2024-04-09 | $1.44 | $1.50 | $1.41 | $1.48 | $209,715.05 |
| 2024-04-08 | $1.43 | $1.49 | $1.42 | $1.44 | $121,699.60 |
| 2024-04-07 | $1.41 | $1.44 | $1.40 | $1.43 | $140,469.62 |
| 2024-04-06 | $1.43 | $1.43 | $1.37 | $1.41 | $187,658.06 |
| 2024-04-05 | $1.43 | $1.44 | $1.40 | $1.43 | $139,276.67 |
| 2024-04-04 | $1.42 | $1.47 | $1.40 | $1.43 | $189,674.47 |
| 2024-04-03 | $1.41 | $1.43 | $1.40 | $1.42 | $164,469.62 |
| 2024-04-02 | $1.47 | $1.47 | $1.41 | $1.41 | $266,069.17 |
| 2024-04-01 | $1.49 | $1.50 | $1.45 | $1.47 | $231,944.35 |
| 2024-03-31 | $1.47 | $1.50 | $1.47 | $1.49 | $212,001.77 |
| 2024-03-30 | $1.48 | $1.51 | $1.47 | $1.47 | $281,513.98 |
| 2024-03-29 | $1.49 | $1.51 | $1.48 | $1.48 | $266,044.25 |
| 2024-03-28 | $1.43 | $1.49 | $1.42 | $1.49 | $290,426.64 |
| 2024-03-27 | $1.46 | $1.53 | $1.42 | $1.43 | $336,413.30 |
| 2024-03-26 | $1.58 | $1.60 | $1.46 | $1.46 | $297,306.43 |
| 2024-03-25 | $1.54 | $1.60 | $1.52 | $1.58 | $314,142.11 |
| 2024-03-24 | $1.48 | $1.55 | $1.48 | $1.54 | $250,092.87 |
| 2024-03-23 | $1.45 | $1.51 | $1.45 | $1.48 | $269,464.23 |
| 2024-03-22 | $1.47 | $1.52 | $1.43 | $1.46 | $308,054.06 |