Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
METAXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.021743 | 0.000715 | 3.40% | 0.021028 | 0.023579 | 0.020976 | 613,735.00 |
| May 30 2024 | 0.021028 | -0.001671 | -7.36% | 0.022699 | 0.022699 | 0.020726 | 570,136.00 |
| May 29 2024 | 0.022699 | 0.000175 | 0.78% | 0.022524 | 0.028288 | 0.022128 | 712,300.00 |
| May 28 2024 | 0.022524 | -0.000844 | -3.61% | 0.023368 | 0.023374 | 0.022298 | 318,146.00 |
| May 27 2024 | 0.023368 | 0.001554 | 7.12% | 0.021605 | 0.023621 | 0.021059 | 653,245.00 |
| May 26 2024 | 0.021814 | -0.000126 | -0.57% | 0.02194 | 0.023013 | 0.021661 | 444,867.00 |
| May 25 2024 | 0.02194 | 0.000657 | 3.09% | 0.021283 | 0.023624 | 0.021182 | 668,603.00 |
| May 24 2024 | 0.021283 | 0.000533 | 2.57% | 0.02075 | 0.022674 | 0.020589 | 666,968.00 |
| May 23 2024 | 0.02075 | -0.000446 | -2.10% | 0.021196 | 0.021728 | 0.01946 | 571,086.00 |
| May 22 2024 | 0.021196 | -0.000621 | -2.85% | 0.021817 | 0.021836 | 0.020581 | 664,670.00 |
| May 21 2024 | 0.021817 | 0.001124 | 5.43% | 0.020693 | 0.021899 | 0.020136 | 660,493.00 |
| May 20 2024 | 0.020693 | 0.002183 | 11.79% | 0.018528 | 0.020693 | 0.01842 | 947,385.00 |
| May 19 2024 | 0.01851 | -0.000323 | -1.72% | 0.018836 | 0.018865 | 0.018197 | 721,737.00 |
| May 18 2024 | 0.018833 | -0.000138 | -0.73% | 0.018956 | 0.019034 | 0.018175 | 711,167.00 |
| May 17 2024 | 0.018971 | -0.000249 | -1.30% | 0.01922 | 0.01924 | 0.01889 | 729,128.00 |
| May 16 2024 | 0.01922 | -0.00067 | -3.37% | 0.01964 | 0.0209 | 0.01816 | 685,953.00 |
| May 15 2024 | 0.01989 | 0.00117 | 6.25% | 0.01872 | 0.01995 | 0.01817 | 725,391.00 |
| May 14 2024 | 0.01872 | -0.00108 | -5.45% | 0.01974 | 0.01985 | 0.01817 | 716,018.00 |
| May 13 2024 | 0.0198 | 0.00256 | 14.85% | 0.01692 | 0.02229 | 0.01692 | 916,055.00 |
| May 12 2024 | 0.01724 | 0.00007 | 0.41% | 0.01717 | 0.01777 | 0.0171 | 809,031.00 |
| May 11 2024 | 0.01717 | -0.00003 | -0.17% | 0.0172 | 0.01728 | 0.01711 | 715,246.00 |
| May 10 2024 | 0.0172 | 0.00032 | 1.90% | 0.01687 | 0.01738 | 0.01685 | 692,693.00 |
| May 09 2024 | 0.01688 | 0.00093 | 5.83% | 0.01598 | 0.01699 | 0.01596 | 542,551.00 |
| May 08 2024 | 0.01595 | 0.00022 | 1.40% | 0.01573 | 0.01611 | 0.0156 | 725,607.00 |
| May 07 2024 | 0.01573 | -0.00127 | -7.47% | 0.017 | 0.01701 | 0.01539 | 815,418.00 |
| May 06 2024 | 0.017 | 0.00 | 0.00% | 0.01702 | 0.01709 | 0.01623 | 831,389.00 |
| May 05 2024 | 0.017 | -0.00025 | -1.45% | 0.01725 | 0.01739 | 0.0169 | 789,681.00 |
| May 04 2024 | 0.01725 | -0.00041 | -2.32% | 0.01766 | 0.0178 | 0.01636 | 779,517.00 |
| May 03 2024 | 0.01766 | 0.00073 | 4.31% | 0.01693 | 0.02083 | 0.01693 | 771,505.00 |
| May 02 2024 | 0.01693 | -0.00006 | -0.35% | 0.01699 | 0.01705 | 0.01625 | 685,027.00 |
| May 01 2024 | 0.01699 | -0.00052 | -2.97% | 0.01751 | 0.01759 | 0.01695 | 785,259.00 |
| Apr 30 2024 | 0.01751 | -0.00063 | -3.47% | 0.01814 | 0.01814 | 0.01695 | 557,817.00 |
| Apr 29 2024 | 0.01814 | -0.00038 | -2.05% | 0.01692 | 0.020 | 0.01692 | 1,136,384.00 |
| Apr 28 2024 | 0.01852 | 0.00045 | 2.49% | 0.01807 | 0.01863 | 0.01804 | 755,616.00 |
| Apr 27 2024 | 0.01807 | -0.00048 | -2.59% | 0.01855 | 0.01855 | 0.01805 | 649,328.00 |
| Apr 26 2024 | 0.01855 | 0.00059 | 3.29% | 0.01796 | 0.01859 | 0.01786 | 763,470.00 |
| Apr 25 2024 | 0.01796 | 0.00038 | 2.16% | 0.01761 | 0.01806 | 0.01742 | 775,267.00 |
| Apr 24 2024 | 0.01758 | -0.00153 | -8.01% | 0.01911 | 0.01961 | 0.01734 | 518,807.00 |
| Apr 23 2024 | 0.01911 | -0.00035 | -1.80% | 0.01949 | 0.01954 | 0.01846 | 732,807.00 |
| Apr 22 2024 | 0.01946 | 0.00 | 0.00% | 0.01692 | 0.020 | 0.01692 | 805,737.00 |
| Apr 21 2024 | 0.01946 | 0.00119 | 6.51% | 0.01827 | 0.01961 | 0.01818 | 549,333.00 |
| Apr 20 2024 | 0.01827 | 0.00093 | 5.36% | 0.01734 | 0.01837 | 0.01699 | 602,259.00 |
| Apr 19 2024 | 0.01734 | 0.00 | 0.00% | 0.01734 | 0.01737 | 0.01711 | 718,136.00 |
| Apr 18 2024 | 0.01734 | 0.00003 | 0.17% | 0.01731 | 0.01737 | 0.01696 | 732,058.00 |
| Apr 17 2024 | 0.01731 | 0.00033 | 1.94% | 0.01698 | 0.01737 | 0.01687 | 690,006.00 |
| Apr 16 2024 | 0.01698 | -0.00099 | -5.51% | 0.01797 | 0.01801 | 0.01687 | 795,417.00 |
| Apr 15 2024 | 0.01797 | 0.00103 | 6.08% | 0.01692 | 0.020 | 0.01688 | 866,353.00 |
| Apr 14 2024 | 0.01694 | 0.00062 | 3.80% | 0.01632 | 0.01857 | 0.01632 | 682,234.00 |
| Apr 13 2024 | 0.01632 | -0.00457 | -21.88% | 0.02089 | 0.02096 | 0.01579 | 677,583.00 |
| Apr 12 2024 | 0.02089 | -0.00104 | -4.74% | 0.02193 | 0.0224 | 0.0201 | 668,244.00 |
| Apr 11 2024 | 0.02193 | 0.00026 | 1.20% | 0.02177 | 0.0228 | 0.02145 | 641,552.00 |
| Apr 10 2024 | 0.02167 | -0.0032 | -12.87% | 0.02491 | 0.02517 | 0.02121 | 611,540.00 |
| Apr 09 2024 | 0.02487 | -0.00036 | -1.43% | 0.02519 | 0.02568 | 0.02308 | 560,345.00 |
| Apr 08 2024 | 0.02523 | 0.00108 | 4.47% | 0.02399 | 0.02583 | 0.02254 | 717,665.00 |
| Apr 07 2024 | 0.02415 | -0.00151 | -5.88% | 0.02566 | 0.0264 | 0.02235 | 598,989.00 |
| Apr 06 2024 | 0.02566 | -0.001 | -3.75% | 0.02666 | 0.02666 | 0.02504 | 53,966.00 |
| Apr 05 2024 | 0.02666 | 0.00114 | 4.47% | 0.02551 | 0.02762 | 0.0241 | 402,128.00 |
| Apr 04 2024 | 0.02552 | -0.00015 | -0.58% | 0.02567 | 0.02659 | 0.02536 | 457,058.00 |
| Apr 03 2024 | 0.02567 | -0.00133 | -4.93% | 0.027 | 0.02703 | 0.025 | 560,475.00 |
| Apr 02 2024 | 0.027 | -0.00033 | -1.21% | 0.02733 | 0.02832 | 0.027 | 564,374.00 |
| Apr 01 2024 | 0.02733 | -0.00254 | -8.50% | 0.02983 | 0.02983 | 0.02705 | 773,194.00 |
| Mar 31 2024 | 0.02987 | -0.00011 | -0.37% | 0.02998 | 0.03125 | 0.0298 | 388,090.00 |
| Mar 30 2024 | 0.02998 | 0.00005 | 0.17% | 0.02993 | 0.032 | 0.02906 | 491,975.00 |
| Mar 29 2024 | 0.02993 | 0.00074 | 2.54% | 0.02919 | 0.03017 | 0.02724 | 690,841.00 |
| Mar 28 2024 | 0.02919 | -0.00156 | -5.07% | 0.03075 | 0.03322 | 0.02762 | 633,783.00 |
| Mar 27 2024 | 0.03075 | -0.00088 | -2.78% | 0.03163 | 0.0321 | 0.03061 | 747,443.00 |
| Mar 26 2024 | 0.03163 | -0.00176 | -5.27% | 0.03339 | 0.03352 | 0.03043 | 698,811.00 |
| Mar 25 2024 | 0.03339 | 0.00051 | 1.55% | 0.0329 | 0.035 | 0.02902 | 826,649.00 |
| Mar 24 2024 | 0.03288 | 0.00173 | 5.55% | 0.03115 | 0.03451 | 0.031 | 765,269.00 |
| Mar 23 2024 | 0.03115 | 0.00101 | 3.35% | 0.03014 | 0.03221 | 0.02881 | 733,320.00 |
| Mar 22 2024 | 0.03014 | 0.00146 | 5.09% | 0.02868 | 0.0323 | 0.0284 | 773,963.00 |
| Mar 21 2024 | 0.02868 | -0.00017 | -0.59% | 0.02885 | 0.0362 | 0.028 | 832,561.00 |
| Mar 20 2024 | 0.02885 | -0.0013 | -4.31% | 0.03015 | 0.03325 | 0.02598 | 822,244.00 |
| Mar 19 2024 | 0.03015 | 0.00104 | 3.57% | 0.02916 | 0.03024 | 0.02644 | 3,628,518.00 |
| Mar 18 2024 | 0.02911 | -0.00707 | -19.54% | 0.03446 | 0.03586 | 0.02904 | 3,163,490.00 |
| Mar 17 2024 | 0.03618 | -0.00376 | -9.41% | 0.03845 | 0.03874 | 0.0327 | 4,025,172.00 |
| Mar 16 2024 | 0.03994 | -0.00743 | -15.69% | 0.04685 | 0.04968 | 0.03749 | 33,173,199.00 |
| Mar 15 2024 | 0.04737 | 0.004 | 9.22% | 0.04339 | 0.05536 | 0.04277 | 24,857,924.00 |
| Mar 14 2024 | 0.04337 | -0.00176 | -3.90% | 0.0452 | 0.0483 | 0.04279 | 12,623,293.00 |
| Mar 13 2024 | 0.04513 | 0.00376 | 9.09% | 0.04137 | 0.04774 | 0.04131 | 581,682.00 |
| Mar 12 2024 | 0.04137 | -0.00343 | -7.66% | 0.0448 | 0.0505 | 0.04075 | 587,799.00 |
| Mar 11 2024 | 0.0448 | 0.003 | 7.18% | 0.04172 | 0.050 | 0.03975 | 604,563.00 |
| Mar 10 2024 | 0.0418 | -0.00882 | -17.42% | 0.05062 | 0.05497 | 0.03819 | 634,512.00 |
| Mar 09 2024 | 0.05062 | 0.00574 | 12.79% | 0.04488 | 0.05494 | 0.04365 | 621,348.00 |
| Mar 08 2024 | 0.04488 | -0.00072 | -1.58% | 0.0456 | 0.05009 | 0.04358 | 433,277.00 |
| Mar 07 2024 | 0.0456 | -0.0002 | -0.44% | 0.0458 | 0.05153 | 0.0456 | 489,436.00 |
| Mar 06 2024 | 0.0458 | 0.00043 | 0.95% | 0.04537 | 0.0474 | 0.04245 | 536,356.00 |
| Mar 05 2024 | 0.04537 | -0.00019 | -0.42% | 0.04556 | 0.05412 | 0.042 | 523,684.00 |
| Mar 04 2024 | 0.04556 | -0.00544 | -10.67% | 0.051 | 0.0515 | 0.04359 | 336,528.00 |
| Mar 03 2024 | 0.051 | -0.00083 | -1.60% | 0.05183 | 0.05343 | 0.04543 | 366,912.00 |
| Mar 02 2024 | 0.05183 | 0.01283 | 32.90% | 0.039 | 0.05638 | 0.039 | 536,351.00 |
