Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MTSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000284 | 0.00000009 | 3.27% | 0.00000280 | 0.00000286 | 0.00000271 | 198,325.00 |
| May 09 2024 | 0.00000275 | -0.00000005 | -1.79% | 0.00000278 | 0.00000280 | 0.00000274 | 117,983.00 |
| May 08 2024 | 0.00000280 | 0.00000021 | 8.11% | 0.00000269 | 0.00000281 | 0.00000264 | 27,241.00 |
| May 07 2024 | 0.00000259 | -0.00000011 | -4.07% | 0.00000271 | 0.00000272 | 0.00000259 | 143,701.00 |
| May 06 2024 | 0.00000270 | -0.00000008 | -2.88% | 0.00000273 | 0.00000275 | 0.00000270 | 289,835.00 |
| May 05 2024 | 0.00000278 | 0.00000023 | 9.02% | 0.00000255 | 0.00000296 | 0.00000255 | 94,195.00 |
| May 04 2024 | 0.00000255 | 0.00000011 | 4.51% | 0.00000249 | 0.00000263 | 0.00000248 | 58,796.00 |
| May 03 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000244 | 0.00000246 | 0.00000243 | 113,647.00 |
| May 02 2024 | 0.00000246 | -0.00000022 | -8.21% | 0.00000277 | 0.00000278 | 0.00000246 | 71,578.00 |
| May 01 2024 | 0.00000268 | -0.00000018 | -6.29% | 0.00000275 | 0.00000275 | 0.00000268 | 1,022.00 |
| Apr 30 2024 | 0.00000286 | -0.00000007 | -2.39% | 0.00000291 | 0.00000294 | 0.00000286 | 130,788.00 |
| Apr 29 2024 | 0.00000293 | 0.00000013 | 4.64% | 0.00000285 | 0.00000307 | 0.00000285 | 7,077.00 |
| Apr 28 2024 | 0.00000280 | -0.00000015 | -5.08% | 0.00000273 | 0.00000280 | 0.00000273 | 9,892.00 |
| Apr 27 2024 | 0.00000295 | -0.00000027 | -8.39% | 0.00000296 | 0.00000296 | 0.00000295 | 28,057.00 |
| Apr 26 2024 | 0.00000322 | 0.00000036 | 12.59% | 0.00000288 | 0.00000325 | 0.00000272 | 30,100.00 |
| Apr 25 2024 | 0.00000286 | -0.00000004 | -1.38% | 0.00000285 | 0.00000291 | 0.00000285 | 123,529.00 |
| Apr 24 2024 | 0.00000290 | -0.00000006 | -2.03% | 0.00000283 | 0.00000292 | 0.00000273 | 47,746.00 |
| Apr 23 2024 | 0.00000296 | -0.00000004 | -1.33% | 0.00000296 | 0.00000300 | 0.00000291 | 10,929.00 |
| Apr 22 2024 | 0.00000300 | 0.00000008 | 2.74% | 0.00000311 | 0.00000312 | 0.00000293 | 240,878.00 |
| Apr 21 2024 | 0.00000292 | 0.00000003 | 1.04% | 0.00000276 | 0.00000320 | 0.00000275 | 61,746.00 |
| Apr 20 2024 | 0.00000289 | 0.00000008 | 2.85% | 0.00000292 | 0.00000295 | 0.00000285 | 49,919.00 |
| Apr 19 2024 | 0.00000281 | 0.00000012 | 4.46% | 0.00000274 | 0.00000284 | 0.00000274 | 48,543.00 |
| Apr 18 2024 | 0.00000269 | -0.00000013 | -4.61% | 0.00000274 | 0.00000279 | 0.00000260 | 73,422.00 |
| Apr 17 2024 | 0.00000282 | -0.00000007 | -2.42% | 0.00000293 | 0.00000293 | 0.00000281 | 8,784.00 |
| Apr 16 2024 | 0.00000289 | -0.00000035 | -10.80% | 0.00000278 | 0.00000289 | 0.00000266 | 21,471.00 |
| Apr 15 2024 | 0.00000324 | 0.00000046 | 16.55% | 0.00000274 | 0.00000376 | 0.00000274 | 18,272.00 |
| Apr 14 2024 | 0.00000278 | 0.00000005 | 1.83% | 0.00000254 | 0.00000278 | 0.00000241 | 40,822.00 |
| Apr 13 2024 | 0.00000273 | -0.00000011 | -3.87% | 0.00000299 | 0.00000332 | 0.00000273 | 30,403.00 |
| Apr 12 2024 | 0.00000284 | -0.00000026 | -8.39% | 0.00000306 | 0.00000342 | 0.00000284 | 41,981.00 |
| Apr 11 2024 | 0.00000310 | -0.00000034 | -9.88% | 0.00000326 | 0.00000326 | 0.00000310 | 116,488.00 |
| Apr 10 2024 | 0.00000344 | -0.00000029 | -7.77% | 0.00000353 | 0.00000353 | 0.00000342 | 329,784.00 |
| Apr 09 2024 | 0.00000373 | -0.00000012 | -3.12% | 0.00000430 | 0.00000430 | 0.00000370 | 22,022.00 |
| Apr 08 2024 | 0.00000385 | -0.00000058 | -13.09% | 0.00000426 | 0.00000426 | 0.00000384 | 124,792.00 |
| Apr 07 2024 | 0.00000443 | 0.00000007 | 1.61% | 0.00000432 | 0.00000443 | 0.00000423 | 60,324.00 |
| Apr 06 2024 | 0.00000436 | -0.00000039 | -8.21% | 0.00000467 | 0.00000468 | 0.00000434 | 34,254.00 |
| Apr 05 2024 | 0.00000475 | -0.00000098 | -17.10% | 0.00000542 | 0.00000542 | 0.00000458 | 56,538.00 |
| Apr 04 2024 | 0.00000573 | 0.00000031 | 5.72% | 0.00000523 | 0.00000574 | 0.00000523 | 5,063.00 |
| Apr 03 2024 | 0.00000542 | 0.00000038 | 7.54% | 0.00000486 | 0.00000558 | 0.00000486 | 29,300.00 |
| Apr 02 2024 | 0.00000504 | 0.00000055 | 12.25% | 0.00000470 | 0.00000524 | 0.00000441 | 7,695.00 |
| Apr 01 2024 | 0.00000449 | -0.00000012 | -2.60% | 0.00000455 | 0.00000463 | 0.00000431 | 102,088.00 |
| Mar 31 2024 | 0.00000461 | 0.00000003 | 0.66% | 0.00000464 | 0.00000476 | 0.00000447 | 80,196.00 |
| Mar 30 2024 | 0.00000458 | 0.00000003 | 0.66% | 0.00000456 | 0.00000460 | 0.00000450 | 80,206.00 |
| Mar 29 2024 | 0.00000455 | 0.00000027 | 6.31% | 0.00000424 | 0.00000495 | 0.00000424 | 258,740.00 |
| Mar 28 2024 | 0.00000428 | -0.00000003 | -0.70% | 0.00000433 | 0.00000500 | 0.00000418 | 474,550.00 |
| Mar 27 2024 | 0.00000431 | 0.00000025 | 6.16% | 0.00000407 | 0.00000465 | 0.00000399 | 565,657.00 |
| Mar 26 2024 | 0.00000406 | -0.00000084 | -17.14% | 0.00000490 | 0.00000507 | 0.00000406 | 504,750.00 |
| Mar 25 2024 | 0.00000490 | 0.00000046 | 10.36% | 0.00000436 | 0.00000505 | 0.00000431 | 497,490.00 |
| Mar 24 2024 | 0.00000444 | -0.00000040 | -8.26% | 0.00000498 | 0.00000507 | 0.00000432 | 432,940.00 |
| Mar 23 2024 | 0.00000484 | 0.00000043 | 9.75% | 0.00000436 | 0.00000569 | 0.00000430 | 468,993.00 |
| Mar 22 2024 | 0.00000441 | 0.00000008 | 1.85% | 0.00000425 | 0.00000467 | 0.00000419 | 491,904.00 |
| Mar 21 2024 | 0.00000433 | -0.00000009 | -2.04% | 0.00000447 | 0.00000454 | 0.00000408 | 430,837.00 |
| Mar 20 2024 | 0.00000442 | -0.00000019 | -4.12% | 0.00000459 | 0.00000467 | 0.00000410 | 571,205.00 |
| Mar 19 2024 | 0.00000461 | 0.00000019 | 4.30% | 0.00000445 | 0.00000469 | 0.00000424 | 512,270.00 |
| Mar 18 2024 | 0.00000442 | -0.00000001 | -0.23% | 0.00000450 | 0.00000470 | 0.00000441 | 526,245.00 |
| Mar 17 2024 | 0.00000443 | -0.00000012 | -2.64% | 0.00000455 | 0.00000475 | 0.00000430 | 524,876.00 |
| Mar 16 2024 | 0.00000455 | -0.00000002 | -0.44% | 0.00000455 | 0.00000466 | 0.00000442 | 657,080.00 |
| Mar 15 2024 | 0.00000457 | -0.00000038 | -7.68% | 0.00000503 | 0.00000522 | 0.00000443 | 411,079.00 |
| Mar 14 2024 | 0.00000495 | 0.00000004 | 0.81% | 0.00000485 | 0.00000591 | 0.00000474 | 425,819.00 |
| Mar 13 2024 | 0.00000491 | 0.00000008 | 1.66% | 0.00000487 | 0.00000498 | 0.00000428 | 507,100.00 |
| Mar 12 2024 | 0.00000483 | -0.00000008 | -1.63% | 0.00000491 | 0.00000513 | 0.00000429 | 430,185.00 |
| Mar 11 2024 | 0.00000491 | 0.00000069 | 16.35% | 0.00000428 | 0.00000546 | 0.00000384 | 470,273.00 |
| Mar 10 2024 | 0.00000422 | -0.00000006 | -1.40% | 0.00000412 | 0.00000474 | 0.00000358 | 506,551.00 |
| Mar 09 2024 | 0.00000428 | 0.00000068 | 18.89% | 0.00000363 | 0.00000438 | 0.00000350 | 822,545.00 |
| Mar 08 2024 | 0.00000360 | 0.00000001 | 0.28% | 0.00000357 | 0.00000366 | 0.00000348 | 836,908.00 |
| Mar 07 2024 | 0.00000359 | -0.00000031 | -7.95% | 0.00000390 | 0.00000413 | 0.00000349 | 615,998.00 |
| Mar 06 2024 | 0.00000390 | -0.00000001 | -0.26% | 0.00000391 | 0.00000501 | 0.00000350 | 899,307.00 |
| Mar 05 2024 | 0.00000391 | -0.00000012 | -2.98% | 0.00000396 | 0.00000429 | 0.00000367 | 878,767.00 |
| Mar 04 2024 | 0.00000403 | -0.00000043 | -9.64% | 0.00000460 | 0.00000474 | 0.00000372 | 682,606.00 |
| Mar 03 2024 | 0.00000446 | 0.00000029 | 6.95% | 0.00000417 | 0.00000474 | 0.00000396 | 608,790.00 |
| Mar 02 2024 | 0.00000417 | 0.00 | 0.00% | 0.00000419 | 0.00000427 | 0.00000398 | 895,183.00 |
| Mar 01 2024 | 0.00000417 | -0.00000016 | -3.70% | 0.00000429 | 0.00000451 | 0.00000410 | 994,137.00 |
| Feb 29 2024 | 0.00000433 | -0.00000057 | -11.63% | 0.00000486 | 0.00000530 | 0.00000430 | 728,243.00 |
| Feb 28 2024 | 0.00000490 | 0.00000004 | 0.82% | 0.00000501 | 0.00000546 | 0.00000473 | 682,105.00 |
| Feb 27 2024 | 0.00000486 | -0.00000100 | -16.89% | 0.00000593 | 0.00000600 | 0.00000477 | 627,700.00 |
| Feb 26 2024 | 0.00000592 | -0.00000049 | -7.64% | 0.00000608 | 0.00000650 | 0.00000544 | 511,282.00 |
| Feb 25 2024 | 0.00000641 | 0.00000076 | 13.45% | 0.00000568 | 0.00000853 | 0.00000545 | 567,957.00 |
| Feb 24 2024 | 0.00000565 | 0.00000100 | 22.99% | 0.00000435 | 0.00000592 | 0.00000425 | 826,720.00 |
| Feb 23 2024 | 0.00000435 | -0.00000007 | -1.58% | 0.00000445 | 0.00000455 | 0.00000432 | 1,028,059.00 |
| Feb 22 2024 | 0.00000442 | 0.00000012 | 2.79% | 0.00000433 | 0.00000460 | 0.00000429 | 719,071.00 |
| Feb 21 2024 | 0.00000430 | -0.00000043 | -9.09% | 0.00000474 | 0.00000478 | 0.00000428 | 528,568.00 |
| Feb 20 2024 | 0.00000473 | -0.00000018 | -3.67% | 0.00000498 | 0.00000512 | 0.00000464 | 469,097.00 |
| Feb 19 2024 | 0.00000491 | -0.00000016 | -3.16% | 0.00000501 | 0.00000509 | 0.00000483 | 485,099.00 |
| Feb 18 2024 | 0.00000507 | -0.00000007 | -1.36% | 0.00000516 | 0.00000534 | 0.00000495 | 468,367.00 |
| Feb 17 2024 | 0.00000514 | -0.00000004 | -0.77% | 0.00000521 | 0.00000538 | 0.00000509 | 423,244.00 |
| Feb 16 2024 | 0.00000518 | -0.00000043 | -7.66% | 0.00000563 | 0.00000580 | 0.00000518 | 637,879.00 |
| Feb 15 2024 | 0.00000561 | 0.00000006 | 1.08% | 0.00000560 | 0.00000593 | 0.00000548 | 649,470.00 |
| Feb 14 2024 | 0.00000555 | -0.00000043 | -7.19% | 0.00000595 | 0.00000612 | 0.00000549 | 490,636.00 |
| Feb 13 2024 | 0.00000598 | -0.00000016 | -2.61% | 0.00000615 | 0.00000637 | 0.00000593 | 768,427.00 |
| Feb 12 2024 | 0.00000614 | -0.00000035 | -5.39% | 0.00000653 | 0.00000680 | 0.00000609 | 643,218.00 |
| Feb 11 2024 | 0.00000649 | 0.00000100 | 18.59% | 0.00000544 | 0.00000649 | 0.00000526 | 614,104.00 |
| Feb 10 2024 | 0.00000538 | 0.00000042 | 8.47% | 0.00000498 | 0.00000684 | 0.00000491 | 654,537.00 |
