Register for real-time alerts, custom portfolio, and market movers
MTLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.76 | -0.140 | -7.40% | 1.89 | 1.89 | 1.75 | 147,084.00 |
| May 30 2024 | 1.91 | 0.040 | 2.25% | 1.86 | 1.98 | 1.86 | 58,884.00 |
| May 29 2024 | 1.86 | -0.030 | -1.48% | 1.89 | 1.91 | 1.86 | 18,260.00 |
| May 28 2024 | 1.89 | -0.020 | -0.79% | 1.91 | 1.91 | 1.83 | 22,156.00 |
| May 27 2024 | 1.91 | 0.030 | 1.55% | 1.85 | 1.93 | 1.85 | 9,122.00 |
| May 26 2024 | 1.88 | -0.040 | -2.14% | 1.91 | 1.92 | 1.86 | 14,412.00 |
| May 25 2024 | 1.92 | 0.020 | 0.84% | 1.90 | 1.93 | 1.89 | 19,339.00 |
| May 24 2024 | 1.90 | 0.010 | 0.58% | 1.89 | 1.92 | 1.84 | 17,371.00 |
| May 23 2024 | 1.89 | -0.070 | -3.32% | 1.96 | 1.97 | 1.79 | 42,660.00 |
| May 22 2024 | 1.96 | 0.00 | -0.15% | 1.96 | 2.01 | 1.91 | 46,462.00 |
| May 21 2024 | 1.96 | 0.010 | 0.26% | 1.95 | 2.00 | 1.93 | 45,788.00 |
| May 20 2024 | 1.95 | 0.130 | 6.83% | 1.83 | 1.96 | 1.77 | 20,926.00 |
| May 19 2024 | 1.83 | -0.090 | -4.59% | 1.92 | 1.93 | 1.82 | 30,319.00 |
| May 18 2024 | 1.92 | -0.060 | -2.79% | 1.98 | 2.01 | 1.91 | 29,557.00 |
| May 17 2024 | 1.97 | 0.080 | 4.45% | 1.89 | 1.98 | 1.87 | 31,411.00 |
| May 16 2024 | 1.89 | 0.050 | 2.66% | 1.85 | 1.94 | 1.83 | 66,303.00 |
| May 15 2024 | 1.84 | 0.070 | 4.13% | 1.77 | 1.89 | 1.71 | 68,327.00 |
| May 14 2024 | 1.77 | 0.050 | 3.09% | 1.71 | 1.83 | 1.69 | 54,643.00 |
| May 13 2024 | 1.71 | -0.030 | -1.95% | 1.76 | 1.78 | 1.64 | 43,461.00 |
| May 12 2024 | 1.75 | -0.050 | -2.67% | 1.79 | 1.80 | 1.75 | 43,572.00 |
| May 11 2024 | 1.80 | -0.050 | -2.76% | 1.84 | 1.86 | 1.76 | 47,336.00 |
| May 10 2024 | 1.85 | 0.00 | -0.22% | 1.85 | 1.91 | 1.79 | 151,507.00 |
| May 09 2024 | 1.85 | 0.130 | 7.62% | 1.72 | 1.85 | 1.70 | 145,184.00 |
| May 08 2024 | 1.72 | 0.040 | 2.08% | 1.69 | 1.96 | 1.61 | 342,293.00 |
| May 07 2024 | 1.68 | 0.020 | 1.14% | 1.66 | 1.78 | 1.63 | 94,202.00 |
| May 06 2024 | 1.67 | -0.030 | -1.71% | 1.69 | 1.93 | 1.66 | 68,784.00 |
| May 05 2024 | 1.69 | 0.00 | 0.24% | 1.69 | 1.72 | 1.65 | 44,214.00 |
| May 04 2024 | 1.69 | 0.020 | 1.38% | 1.66 | 1.71 | 1.64 | 25,219.00 |
| May 03 2024 | 1.67 | 0.050 | 3.28% | 1.61 | 1.68 | 1.58 | 23,890.00 |
| May 02 2024 | 1.61 | 0.00 | 0.25% | 1.60 | 1.64 | 1.56 | 75,494.00 |
| May 01 2024 | 1.61 | 0.050 | 3.27% | 1.55 | 1.70 | 1.50 | 128,067.00 |
| Apr 30 2024 | 1.56 | -0.110 | -6.65% | 1.66 | 1.68 | 1.50 | 46,030.00 |
| Apr 29 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.71 | 1.61 | 17,821.00 |
| Apr 28 2024 | 1.67 | -0.030 | -1.88% | 1.69 | 1.74 | 1.67 | 16,980.00 |
| Apr 27 2024 | 1.70 | -0.020 | -0.93% | 1.71 | 1.72 | 1.64 | 48,325.00 |
| Apr 26 2024 | 1.72 | 0.020 | 1.24% | 1.71 | 1.88 | 1.68 | 136,401.00 |
| Apr 25 2024 | 1.70 | -0.020 | -1.28% | 1.65 | 1.77 | 1.58 | 80,174.00 |
| Apr 24 2024 | 1.72 | 0.030 | 2.02% | 1.69 | 1.89 | 1.67 | 108,084.00 |
| Apr 23 2024 | 1.69 | -0.030 | -1.81% | 1.71 | 1.72 | 1.67 | 15,339.00 |
| Apr 22 2024 | 1.72 | 0.050 | 2.88% | 1.67 | 1.73 | 1.66 | 12,729.00 |
| Apr 21 2024 | 1.67 | -0.040 | -2.40% | 1.70 | 1.71 | 1.64 | 32,287.00 |
| Apr 20 2024 | 1.71 | 0.050 | 3.14% | 1.64 | 1.73 | 1.62 | 45,294.00 |
| Apr 19 2024 | 1.66 | 0.090 | 5.61% | 1.56 | 1.86 | 1.46 | 186,764.00 |
| Apr 18 2024 | 1.57 | 0.110 | 7.61% | 1.45 | 1.57 | 1.42 | 49,371.00 |
| Apr 17 2024 | 1.46 | -0.050 | -3.32% | 1.50 | 1.52 | 1.43 | 47,563.00 |
| Apr 16 2024 | 1.51 | 0.00 | -0.26% | 1.49 | 1.54 | 1.44 | 30,849.00 |
| Apr 15 2024 | 1.51 | -0.090 | -5.56% | 1.60 | 1.64 | 1.46 | 48,550.00 |
| Apr 14 2024 | 1.60 | 0.050 | 2.96% | 1.55 | 1.61 | 1.45 | 109,461.00 |
| Apr 13 2024 | 1.56 | -0.330 | -17.55% | 1.87 | 2.07 | 1.37 | 246,330.00 |
| Apr 12 2024 | 1.89 | -0.260 | -12.03% | 2.14 | 2.19 | 1.62 | 256,945.00 |
| Apr 11 2024 | 2.14 | 0.00 | -0.19% | 2.15 | 2.19 | 2.08 | 48,208.00 |
| Apr 10 2024 | 2.15 | 0.00 | -0.09% | 2.13 | 2.15 | 2.01 | 52,298.00 |
| Apr 09 2024 | 2.15 | 0.010 | 0.28% | 2.16 | 2.25 | 2.10 | 155,584.00 |
| Apr 08 2024 | 2.14 | 0.060 | 2.78% | 2.08 | 2.16 | 2.01 | 26,072.00 |
| Apr 07 2024 | 2.09 | 0.020 | 0.87% | 2.06 | 2.11 | 2.05 | 186,868.00 |
| Apr 06 2024 | 2.07 | 0.060 | 3.04% | 2.00 | 2.17 | 1.99 | 122,776.00 |
| Apr 05 2024 | 2.01 | -0.010 | -0.50% | 2.01 | 2.04 | 1.89 | 62,443.00 |
| Apr 04 2024 | 2.02 | 0.090 | 4.72% | 1.92 | 2.03 | 1.85 | 30,559.00 |
| Apr 03 2024 | 1.93 | -0.080 | -3.84% | 2.01 | 2.09 | 1.88 | 64,575.00 |
| Apr 02 2024 | 2.00 | -0.130 | -6.18% | 2.13 | 2.22 | 1.97 | 197,252.00 |
| Apr 01 2024 | 2.14 | -0.120 | -5.11% | 2.24 | 2.25 | 2.06 | 39,930.00 |
| Mar 31 2024 | 2.25 | 0.050 | 2.37% | 2.19 | 2.26 | 2.16 | 46,428.00 |
| Mar 30 2024 | 2.20 | -0.040 | -1.61% | 2.22 | 2.28 | 2.17 | 34,749.00 |
| Mar 29 2024 | 2.23 | -0.010 | -0.27% | 2.24 | 2.24 | 2.16 | 42,486.00 |
| Mar 28 2024 | 2.24 | 0.060 | 2.89% | 2.17 | 2.28 | 2.12 | 32,712.00 |
| Mar 27 2024 | 2.18 | -0.110 | -4.89% | 2.30 | 2.31 | 2.14 | 25,928.00 |
| Mar 26 2024 | 2.29 | 0.080 | 3.81% | 2.21 | 2.31 | 2.20 | 52,179.00 |
| Mar 25 2024 | 2.21 | 0.090 | 4.45% | 2.12 | 2.26 | 2.12 | 102,007.00 |
| Mar 24 2024 | 2.11 | 0.090 | 4.25% | 2.01 | 2.14 | 2.01 | 106,962.00 |
| Mar 23 2024 | 2.03 | 0.070 | 3.37% | 1.97 | 2.03 | 1.95 | 27,788.00 |
| Mar 22 2024 | 1.96 | -0.050 | -2.63% | 2.03 | 2.04 | 1.90 | 26,616.00 |
| Mar 21 2024 | 2.01 | -0.010 | -0.40% | 2.01 | 2.07 | 1.97 | 43,119.00 |
| Mar 20 2024 | 2.02 | 0.210 | 11.29% | 1.81 | 2.02 | 1.80 | 87,275.00 |
| Mar 19 2024 | 1.82 | -0.220 | -10.90% | 2.03 | 2.04 | 1.75 | 64,026.00 |
| Mar 18 2024 | 2.04 | -0.100 | -4.50% | 2.11 | 2.16 | 1.97 | 53,914.00 |
| Mar 17 2024 | 2.13 | 0.080 | 3.75% | 2.08 | 2.16 | 1.94 | 31,765.00 |
| Mar 16 2024 | 2.06 | -0.140 | -6.42% | 2.20 | 2.27 | 2.01 | 85,210.00 |
| Mar 15 2024 | 2.20 | -0.130 | -5.38% | 2.35 | 2.35 | 2.05 | 123,267.00 |
| Mar 14 2024 | 2.32 | -0.090 | -3.65% | 2.40 | 2.40 | 2.26 | 12,594.00 |
| Mar 13 2024 | 2.41 | 0.020 | 0.88% | 2.38 | 2.45 | 2.33 | 91,920.00 |
| Mar 12 2024 | 2.39 | -0.040 | -1.65% | 2.43 | 2.45 | 2.21 | 63,389.00 |
| Mar 11 2024 | 2.43 | 0.050 | 2.23% | 2.38 | 2.43 | 2.20 | 156,037.00 |
| Mar 10 2024 | 2.38 | -0.330 | -12.07% | 2.46 | 2.47 | 2.31 | 195,561.00 |
| Mar 09 2024 | 2.70 | -0.020 | -0.55% | 2.70 | 2.70 | 2.70 | 495.00 |
| Mar 08 2024 | 2.72 | 0.070 | 2.53% | 2.65 | 2.76 | 2.59 | 193,699.00 |
| Mar 07 2024 | 2.65 | -0.100 | -3.46% | 2.72 | 2.95 | 2.59 | 443,547.00 |
| Mar 06 2024 | 2.75 | 0.280 | 11.54% | 2.45 | 3.78 | 2.37 | 1,497,345.00 |
| Mar 05 2024 | 2.46 | 0.360 | 17.36% | 2.10 | 2.72 | 2.00 | 757,300.00 |
| Mar 04 2024 | 2.10 | 0.220 | 11.48% | 1.87 | 2.19 | 1.85 | 309,829.00 |
| Mar 03 2024 | 1.88 | -0.060 | -3.04% | 1.94 | 1.94 | 1.72 | 50,027.00 |
| Mar 02 2024 | 1.94 | 0.050 | 2.65% | 1.89 | 1.95 | 1.84 | 50,548.00 |
