Register for streaming realtime charts, analysis tools, and prices.
METISUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 49.21 | 4.22 | 9.38% | 45.13 | 50.23 | 45.04 | 13,560.00 |
| Jul 25 2024 | 44.99 | -3.04 | -6.33% | 48.21 | 48.52 | 43.50 | 15,091.00 |
| Jul 24 2024 | 48.03 | -1.80 | -3.61% | 50.27 | 50.55 | 47.75 | 8,486.00 |
| Jul 23 2024 | 49.83 | 1.40 | 2.89% | 48.60 | 54.98 | 48.04 | 13,432.00 |
| Jul 22 2024 | 48.43 | -1.46 | -2.93% | 50.17 | 50.69 | 48.09 | 4,933.00 |
| Jul 21 2024 | 49.89 | 0.020 | 0.04% | 49.95 | 50.13 | 47.50 | 5,949.00 |
| Jul 20 2024 | 49.87 | 0.710 | 1.44% | 49.67 | 51.00 | 49.12 | 7,590.00 |
| Jul 19 2024 | 49.16 | 2.73 | 5.88% | 46.05 | 49.82 | 45.17 | 8,516.00 |
| Jul 18 2024 | 46.43 | 0.720 | 1.58% | 45.90 | 47.20 | 45.44 | 5,941.00 |
| Jul 17 2024 | 45.71 | -1.32 | -2.81% | 46.96 | 48.10 | 45.71 | 5,556.00 |
| Jul 16 2024 | 47.03 | 0.960 | 2.08% | 46.22 | 47.58 | 43.76 | 8,328.00 |
| Jul 15 2024 | 46.07 | 4.86 | 11.79% | 41.04 | 46.26 | 40.87 | 9,729.00 |
| Jul 14 2024 | 41.21 | 1.00 | 2.49% | 40.22 | 41.34 | 39.87 | 3,321.00 |
| Jul 13 2024 | 40.21 | 0.380 | 0.95% | 40.28 | 40.61 | 39.76 | 2,982.00 |
| Jul 12 2024 | 39.83 | -0.260 | -0.65% | 40.14 | 40.55 | 39.05 | 4,308.00 |
| Jul 11 2024 | 40.09 | -0.850 | -2.08% | 40.70 | 42.26 | 39.98 | 6,225.00 |
| Jul 10 2024 | 40.94 | 0.950 | 2.38% | 39.80 | 41.59 | 39.60 | 6,913.00 |
| Jul 09 2024 | 39.99 | 0.880 | 2.25% | 39.26 | 40.76 | 38.84 | 3,482.00 |
| Jul 08 2024 | 39.11 | 1.28 | 3.38% | 37.62 | 40.16 | 36.32 | 7,791.00 |
| Jul 07 2024 | 37.83 | -1.49 | -3.79% | 39.24 | 39.47 | 37.52 | 2,920.00 |
| Jul 06 2024 | 39.32 | 3.10 | 8.56% | 35.79 | 40.19 | 35.65 | 10,519.00 |
| Jul 05 2024 | 36.22 | -2.92 | -7.46% | 38.32 | 38.88 | 33.55 | 30,996.00 |
| Jul 04 2024 | 39.14 | -6.48 | -14.20% | 45.00 | 45.79 | 38.43 | 14,009.00 |
| Jul 03 2024 | 45.62 | -2.84 | -5.86% | 48.47 | 49.03 | 45.03 | 6,458.00 |
| Jul 02 2024 | 48.46 | 0.910 | 1.91% | 47.52 | 48.62 | 47.35 | 5,769.00 |
| Jul 01 2024 | 47.55 | -0.510 | -1.06% | 46.08 | 49.52 | 10.54 | 6,996.00 |
| Jun 30 2024 | 48.06 | 1.73 | 3.73% | 46.08 | 48.32 | 45.86 | 2,248.00 |
| Jun 29 2024 | 46.33 | -0.880 | -1.86% | 47.29 | 47.84 | 46.20 | 2,230.00 |
| Jun 28 2024 | 47.21 | -1.65 | -3.38% | 49.06 | 49.92 | 47.12 | 4,784.00 |
| Jun 27 2024 | 48.86 | 0.540 | 1.12% | 48.39 | 49.86 | 47.03 | 11,704.00 |
| Jun 26 2024 | 48.32 | -1.13 | -2.29% | 49.54 | 50.64 | 47.47 | 7,710.00 |
| Jun 25 2024 | 49.45 | 2.13 | 4.50% | 47.38 | 51.38 | 47.12 | 6,579.00 |
| Jun 24 2024 | 47.32 | 0.090 | 0.19% | 47.31 | 47.53 | 44.20 | 11,884.00 |
| Jun 23 2024 | 47.23 | -1.67 | -3.42% | 49.19 | 49.91 | 46.86 | 2,637.00 |
| Jun 22 2024 | 48.90 | -1.25 | -2.49% | 49.93 | 49.93 | 48.63 | 5,942.00 |
| Jun 21 2024 | 50.15 | -0.530 | -1.05% | 50.74 | 52.00 | 49.56 | 7,135.00 |
| Jun 20 2024 | 50.68 | -2.14 | -4.05% | 53.10 | 54.33 | 50.29 | 8,556.00 |
| Jun 19 2024 | 52.82 | -0.070 | -0.13% | 52.73 | 55.62 | 51.87 | 6,718.00 |
| Jun 18 2024 | 52.89 | -4.12 | -7.23% | 57.07 | 57.07 | 50.59 | 14,754.00 |
| Jun 17 2024 | 57.01 | -3.71 | -6.11% | 60.40 | 60.94 | 55.56 | 8,482.00 |
| Jun 16 2024 | 60.72 | 0.040 | 0.07% | 60.37 | 61.46 | 59.46 | 3,494.00 |
| Jun 15 2024 | 60.68 | 1.89 | 3.21% | 58.84 | 61.11 | 58.45 | 3,097.00 |
| Jun 14 2024 | 58.79 | -1.33 | -2.21% | 60.20 | 61.34 | 56.62 | 8,213.00 |
| Jun 13 2024 | 60.12 | -0.810 | -1.33% | 60.83 | 62.88 | 10.54 | 8,246.00 |
| Jun 12 2024 | 60.93 | 1.33 | 2.23% | 59.68 | 63.19 | 58.63 | 6,796.00 |
| Jun 11 2024 | 59.60 | -4.26 | -6.67% | 63.96 | 64.22 | 58.22 | 8,878.00 |
| Jun 10 2024 | 63.86 | -2.82 | -4.23% | 66.73 | 67.10 | 63.70 | 3,751.00 |
| Jun 09 2024 | 66.68 | 0.120 | 0.18% | 66.64 | 67.37 | 66.04 | 2,421.00 |
| Jun 08 2024 | 66.56 | -2.68 | -3.87% | 68.98 | 69.97 | 66.08 | 5,477.00 |
| Jun 07 2024 | 69.24 | -6.42 | -8.49% | 75.62 | 76.51 | 64.98 | 9,356.00 |
| Jun 06 2024 | 75.66 | -2.94 | -3.74% | 78.63 | 79.84 | 75.45 | 8,146.00 |
| Jun 05 2024 | 78.60 | 2.20 | 2.88% | 75.30 | 79.80 | 10.54 | 7,951.00 |
| Jun 04 2024 | 76.40 | 0.990 | 1.31% | 75.30 | 76.62 | 72.40 | 6,161.00 |
| Jun 03 2024 | 75.41 | -1.08 | -1.41% | 76.46 | 78.25 | 75.22 | 5,968.00 |
| Jun 02 2024 | 76.49 | -0.990 | -1.28% | 77.44 | 78.46 | 75.23 | 2,644.00 |
| Jun 01 2024 | 77.48 | -0.010 | -0.01% | 77.14 | 80.00 | 76.87 | 6,100.00 |
| May 31 2024 | 77.49 | 0.980 | 1.28% | 76.46 | 79.82 | 75.04 | 13,831.00 |
| May 30 2024 | 76.51 | 1.85 | 2.48% | 75.24 | 80.11 | 74.75 | 16,236.00 |
| May 29 2024 | 74.66 | -1.52 | -2.00% | 76.20 | 77.48 | 73.90 | 5,185.00 |
| May 28 2024 | 76.18 | -2.55 | -3.24% | 78.54 | 78.85 | 75.70 | 9,221.00 |
| May 27 2024 | 78.73 | -1.47 | -1.83% | 80.21 | 84.65 | 77.88 | 6,118.00 |
| May 26 2024 | 80.20 | 4.89 | 6.49% | 75.25 | 83.92 | 75.12 | 25,822.00 |
| May 25 2024 | 75.31 | 1.09 | 1.47% | 73.75 | 76.55 | 73.50 | 6,730.00 |
| May 24 2024 | 74.22 | -4.35 | -5.54% | 78.43 | 80.67 | 72.03 | 20,072.00 |
| May 23 2024 | 78.57 | 2.37 | 3.11% | 75.77 | 84.36 | 74.50 | 38,496.00 |
| May 22 2024 | 76.20 | -3.67 | -4.59% | 78.86 | 80.20 | 73.48 | 24,271.00 |
| May 21 2024 | 79.87 | 1.10 | 1.40% | 80.47 | 83.57 | 73.29 | 52,609.00 |
| May 20 2024 | 78.77 | 19.47 | 32.83% | 59.34 | 82.16 | 58.23 | 24,307.00 |
| May 19 2024 | 59.30 | -2.09 | -3.40% | 61.35 | 62.23 | 58.51 | 3,166.00 |
| May 18 2024 | 61.39 | 0.220 | 0.36% | 61.15 | 63.21 | 60.99 | 2,651.00 |
| May 17 2024 | 61.17 | 3.15 | 5.43% | 58.07 | 62.74 | 57.42 | 3,858.00 |
| May 16 2024 | 58.02 | -0.060 | -0.10% | 58.41 | 59.14 | 56.38 | 4,144.00 |
| May 15 2024 | 58.08 | 3.93 | 7.26% | 54.37 | 58.70 | 53.75 | 4,870.00 |
| May 14 2024 | 54.15 | -2.28 | -4.04% | 56.37 | 56.86 | 54.02 | 6,447.00 |
| May 13 2024 | 56.43 | -1.60 | -2.76% | 58.11 | 58.67 | 10.54 | 4,824.00 |
| May 12 2024 | 58.03 | -0.060 | -0.10% | 57.75 | 59.17 | 57.57 | 4,341.00 |
| May 11 2024 | 58.09 | -0.730 | -1.24% | 58.78 | 59.97 | 57.56 | 8,043.00 |
| May 10 2024 | 58.82 | -2.49 | -4.06% | 61.37 | 61.76 | 58.03 | 8,879.00 |
| May 09 2024 | 61.31 | 3.05 | 5.24% | 58.15 | 61.63 | 57.12 | 5,749.00 |
| May 08 2024 | 58.26 | -0.050 | -0.09% | 58.14 | 59.78 | 57.20 | 5,393.00 |
| May 07 2024 | 58.31 | -0.790 | -1.34% | 59.00 | 60.48 | 57.76 | 5,449.00 |
| May 06 2024 | 59.10 | -3.31 | -5.30% | 62.30 | 64.53 | 58.65 | 6,444.00 |
| May 05 2024 | 62.41 | 1.00 | 1.63% | 61.50 | 63.00 | 59.99 | 4,884.00 |
| May 04 2024 | 61.41 | -0.340 | -0.55% | 61.55 | 62.70 | 60.83 | 3,328.00 |
| May 03 2024 | 61.75 | 2.14 | 3.59% | 59.61 | 62.78 | 58.00 | 7,283.00 |
| May 02 2024 | 59.61 | 0.230 | 0.39% | 59.38 | 60.44 | 56.96 | 10,483.00 |
| May 01 2024 | 59.38 | 0.050 | 0.08% | 58.89 | 60.50 | 54.19 | 9,752.00 |
| Apr 30 2024 | 59.33 | -5.10 | -7.92% | 64.07 | 65.15 | 56.11 | 11,371.00 |
| Apr 29 2024 | 64.43 | -1.69 | -2.56% | 67.97 | 70.50 | 10.54 | 11,901.00 |
| Apr 28 2024 | 66.12 | 2.11 | 3.30% | 63.98 | 69.76 | 63.94 | 9,123.00 |
| Apr 27 2024 | 64.01 | 2.07 | 3.34% | 61.86 | 65.33 | 60.13 | 4,227.00 |
