MTLX Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.60174622 | $0.61112489 | $0.5938655 | $0.60956765 | $286,795.38 |
| 2022-03-22 | $0.59857237 | $0.60916322 | $0.59137619 | $0.60176713 | $275,242.01 |
| 2022-03-21 | $0.59590423 | $0.60346383 | $0.59098639 | $0.59855338 | $261,012.82 |
| 2022-03-18 | $0.59677024 | $0.59919328 | $0.5917725 | $0.59495687 | $267,757.05 |
| 2022-03-17 | $0.59233636 | $0.59949924 | $0.59009091 | $0.59681625 | $282,284.58 |
| 2022-03-16 | $0.58755465 | $0.60415111 | $0.58723824 | $0.59233636 | $272,950.93 |
| 2022-03-15 | $0.59539508 | $0.59866006 | $0.58737068 | $0.58754327 | $276,020.61 |
| 2022-03-14 | $0.60352273 | $0.61001364 | $0.58592099 | $0.59534355 | $283,768.70 |
| 2022-03-13 | $0.60908973 | $0.61476348 | $0.60295909 | $0.60304545 | $300,253.59 |
| 2022-03-12 | $0.61024612 | $0.6133802 | $0.60548878 | $0.61172799 | $284,284.94 |
| 2022-03-11 | $0.61074846 | $0.61528182 | $0.60488568 | $0.6060107 | $297,393.14 |
| 2022-03-10 | $0.60940539 | $0.61577085 | $0.60546888 | $0.61150454 | $286,258.45 |
| 2022-03-09 | $0.60823447 | $0.6203858 | $0.60814756 | $0.60955772 | $282,707.49 |
| 2022-03-08 | $0.6261 | $0.63097778 | $0.6064903 | $0.60819254 | $288,945.93 |
| 2022-03-07 | $0.6251 | $0.6577 | $0.61355749 | $0.6261 | $286,369.20 |
| 2022-03-06 | $0.62456428 | $0.6279 | $0.61404678 | $0.6251 | $251,879.45 |
| 2022-03-05 | $0.61419741 | $0.63983 | $0.60687904 | $0.62436632 | $244,776.79 |
| 2022-03-04 | $0.6159 | $0.6198171 | $0.60728768 | $0.6158 | $280,320.31 |
| 2022-03-03 | $0.64282271 | $0.6563 | $0.59835996 | $0.61395948 | $290,904.06 |
| 2022-03-02 | $0.60305604 | $0.65989747 | $0.59338235 | $0.64352306 | $243,638.02 |
| 2022-03-01 | $0.5949 | $0.60924162 | $0.58939091 | $0.60316861 | $261,079.65 |
| 2022-02-28 | $0.58789134 | $0.60126366 | $0.57595965 | $0.5949 | $232,326.28 |
| 2022-02-27 | $0.59586853 | $0.60116667 | $0.58473803 | $0.58798582 | $221,161.47 |
| 2022-02-26 | $0.57035556 | $0.60108696 | $0.5572 | $0.5958457 | $257,212.27 |
| 2022-02-25 | $0.53814108 | $0.57632991 | $0.53814108 | $0.5715 | $256,553.28 |
| 2022-02-24 | $0.61982143 | $0.61996923 | $0.50172673 | $0.53819675 | $250,034.71 |
| 2022-02-23 | $0.61154161 | $0.65758333 | $0.60918586 | $0.61978462 | $288,523.57 |
| 2022-02-22 | $0.6247 | $0.63042 | $0.60718643 | $0.61145475 | $287,273.86 |
| 2022-02-21 | $0.63672595 | $0.64474501 | $0.61390395 | $0.6231 | $305,381.30 |
| 2022-02-20 | $0.6672 | $0.67054167 | $0.62468622 | $0.63679877 | $289,164.48 |