What historical data is shown for METAX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Meta xStock (METAX) Historical Data
ETH
RWA
Meta xStock Historical Price Information — Daily METAX Open, High, Low, Close & Volume
$620.29
+1.84% 1D
Recently Viewed
1H+1.36%
1D+1.84%
1W-0.47%
1M-15.18%
Meta xStock (METAX) has 90 days of daily open, high, low and close on file. Over that window METAX ranged $547.69 to $777.93, closed at $622.99 and is up 4.8% across the window.
Meta xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$777.93
Window low
$547.69
First → last
+4.77%
Latest close
$622.99
vs live
-0.43%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
METAX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $624.91 | $624.91 | $608.66 | $622.99 | -0.31% | $11,423 | $10.64M |
| Nov 3, 2026 | $612.15 | $627.73 | $606.82 | $624.91 | +2.08% | $58,242 | $10.67M |
| Nov 2, 2026 | $617.76 | $623.50 | $609.14 | $612.15 | -0.91% | $57,515 | $10.46M |
| Nov 1, 2026 | $615.66 | $617.96 | $600.00 | $617.76 | +0.34% | $62,544 | $10.55M |
| Oct 31, 2026 | $616.63 | $617.20 | $614.47 | $615.66 | -0.16% | $54,550 | $10.52M |
| Oct 30, 2026 | $624.35 | $628.23 | $610.00 | $616.63 | -1.24% | $57,320 | $10.53M |
| Oct 29, 2026 | $618.43 | $636.57 | $616.20 | $624.35 | +0.96% | $61,742 | $10.67M |
| Oct 28, 2026 | $622.01 | $626.25 | $612.53 | $618.43 | -0.58% | $69,046 | $10.56M |
| Oct 27, 2026 | $635.87 | $637.12 | $621.47 | $622.01 | -2.18% | $75,805 | $10.63M |
| Oct 26, 2026 | $643.42 | $663.88 | $620.37 | $635.87 | -1.17% | $71,690 | $10.86M |
| Oct 25, 2026 | $643.68 | $646.49 | $641.25 | $643.42 | -0.04% | $57,331 | $10.99M |
| Oct 24, 2026 | $642.52 | $644.39 | $639.92 | $643.68 | +0.18% | $55,857 | $11.00M |
| Oct 23, 2026 | $648.11 | $652.06 | $636.35 | $642.52 | -0.86% | $55,183 | $10.98M |
| Oct 22, 2026 | $714.40 | $718.01 | $642.77 | $648.11 | -9.28% | $139,154 | $11.07M |
| Oct 21, 2026 | $697.55 | $748.80 | $691.57 | $714.40 | +2.42% | $122,635 | $12.20M |
| Oct 20, 2026 | $708.54 | $710.86 | $684.73 | $697.55 | -1.55% | $66,242 | $11.92M |
| Oct 19, 2026 | $715.16 | $722.01 | $696.81 | $708.54 | -0.93% | $73,245 | $12.10M |
| Oct 18, 2026 | $707.65 | $715.71 | $702.63 | $715.16 | +1.06% | $59,509 | $12.22M |
| Oct 17, 2026 | $708.44 | $712.96 | $704.90 | $707.65 | -0.11% | $281,665 | $12.09M |
| Oct 16, 2026 | $735.02 | $745.52 | $705.94 | $708.44 | -3.62% | $75,679 | $12.10M |
| Oct 15, 2026 | $732.84 | $745.57 | $719.91 | $735.02 | +0.30% | $66,108 | $12.56M |
| Oct 14, 2026 | $765.37 | $771.06 | $732.72 | $732.84 | -4.25% | $94,009 | $12.52M |
| Oct 13, 2026 | $743.92 | $773.34 | $734.89 | $765.37 | +2.88% | $166,576 | $13.07M |
| Oct 12, 2026 | $725.25 | $753.91 | $722.33 | $743.92 | +2.57% | $94,669 | $12.71M |
| Oct 11, 2026 | $721.32 | $725.55 | $720.31 | $725.25 | +0.54% | $57,154 | $12.39M |
| Oct 10, 2026 | $720.26 | $722.76 | $718.30 | $721.32 | +0.15% | $74,251 | $12.32M |
| Oct 9, 2026 | $722.18 | $730.17 | $718.95 | $720.26 | -0.27% | $119,442 | $12.30M |
| Oct 8, 2026 | $725.31 | $733.98 | $713.52 | $722.18 | -0.43% | $131,559 | $12.34M |
| Oct 7, 2026 | $742.02 | $744.52 | $722.95 | $725.31 | -2.25% | $90,042 | $12.39M |
| Oct 6, 2026 | $744.78 | $750.12 | $739.84 | $742.02 | -0.37% | $76,108 | $12.68M |
| Oct 5, 2026 | $731.26 | $748.45 | $727.50 | $744.78 | +1.85% | $69,064 | $12.72M |
| Oct 4, 2026 | $732.57 | $733.15 | $730.17 | $731.26 | -0.18% | $53,201 | $12.49M |
| Oct 3, 2026 | $729.61 | $732.85 | $729.03 | $732.57 | +0.41% | $59,667 | $12.51M |
| Oct 2, 2026 | $728.44 | $742.51 | $728.34 | $729.61 | +0.16% | $73,650 | $12.46M |
| Oct 1, 2026 | $729.00 | $736.97 | $724.89 | $728.44 | -0.08% | $84,981 | $12.44M |
| Sep 30, 2026 | $745.39 | $747.34 | $725.15 | $729.00 | -2.20% | $117,052 | $12.45M |
| Sep 29, 2026 | $720.22 | $746.98 | $712.90 | $745.39 | +3.49% | $116,357 | $12.73M |
| Sep 28, 2026 | $751.58 | $753.09 | $716.04 | $720.22 | -4.17% | $159,627 | $12.30M |
| Sep 27, 2026 | $748.43 | $754.50 | $747.87 | $751.58 | +0.42% | $72,809 | $12.84M |
| Sep 26, 2026 | $750.50 | $751.61 | $745.78 | $748.43 | -0.28% | $69,426 | $12.78M |
| Sep 25, 2026 | $777.93 | $782.75 | $749.38 | $750.50 | -3.53% | $212,701 | $12.82M |
| Sep 24, 2026 | $737.02 | $781.79 | $724.65 | $777.93 | +5.55% | $269,164 | $13.29M |
| Sep 23, 2026 | $743.20 | $764.40 | $734.13 | $737.02 | -0.83% | $187,622 | $12.59M |
| Sep 22, 2026 | $742.96 | $758.14 | $732.72 | $743.20 | +0.03% | $185,990 | $12.70M |
| Sep 21, 2026 | $674.29 | $753.71 | $673.55 | $742.96 | +10.18% | $121,100 | $12.69M |
| Sep 20, 2026 | $673.11 | $674.33 | $669.47 | $674.29 | +0.18% | $58,680 | $11.52M |
| Sep 19, 2026 | $670.34 | $673.44 | $669.93 | $673.11 | +0.41% | $61,756 | $11.50M |
| Sep 18, 2026 | $683.36 | $696.23 | $665.73 | $670.34 | -1.91% | $134,611 | $11.45M |
| Sep 17, 2026 | $680.14 | $684.80 | $669.89 | $683.36 | +0.47% | $96,404 | $11.67M |
| Sep 16, 2026 | $670.39 | $686.03 | $670.00 | $680.14 | +1.45% | $116,215 | $11.62M |
| Sep 15, 2026 | $666.11 | $680.41 | $659.80 | $670.39 | +0.64% | $157,528 | $11.45M |
| Sep 14, 2026 | $643.07 | $669.67 | $638.79 | $666.11 | +3.58% | $199,206 | $11.38M |
| Sep 13, 2026 | $651.11 | $651.60 | $642.86 | $643.07 | -1.23% | $80,639 | $10.99M |
| Sep 12, 2026 | $649.02 | $651.96 | $648.58 | $651.11 | +0.32% | $64,056 | $11.12M |
| Sep 11, 2026 | $643.24 | $665.52 | $642.67 | $649.02 | +0.90% | $122,585 | $11.09M |
| Sep 10, 2026 | $651.53 | $665.97 | $643.21 | $643.24 | -1.27% | $152,118 | $10.99M |
| Sep 9, 2026 | $616.10 | $658.81 | $616.02 | $651.53 | +5.75% | $235,360 | $11.13M |
| Sep 8, 2026 | $615.71 | $625.46 | $610.22 | $616.10 | +0.06% | $109,613 | $10.52M |
| Sep 7, 2026 | $614.66 | $616.19 | $613.31 | $615.71 | +0.17% | $60,903 | $10.52M |
| Sep 6, 2026 | $617.16 | $617.47 | $614.63 | $614.66 | -0.41% | $57,858 | $10.50M |
| Sep 5, 2026 | $616.34 | $617.37 | $611.79 | $617.16 | +0.13% | $57,866 | $10.54M |
| Sep 4, 2026 | $614.85 | $618.41 | $607.23 | $616.34 | +0.24% | $97,231 | $10.53M |
| Sep 3, 2026 | $599.62 | $620.76 | $597.85 | $614.85 | +2.54% | $76,774 | $10.50M |
| Sep 2, 2026 | $579.22 | $600.80 | $575.90 | $599.62 | +3.52% | $109,049 | $10.24M |
| Sep 1, 2026 | $573.37 | $585.64 | $558.71 | $579.22 | +1.02% | $132,348 | $9.89M |
| Aug 31, 2026 | $576.30 | $582.93 | $570.92 | $573.37 | -0.51% | $80,050 | $9.79M |
| Aug 30, 2026 | $580.92 | $583.51 | $575.73 | $576.30 | -0.80% | $58,556 | $9.84M |
| Aug 29, 2026 | $579.50 | $581.12 | $578.34 | $580.92 | +0.25% | $57,915 | $9.92M |
| Aug 28, 2026 | $572.34 | $589.37 | $572.22 | $579.50 | +1.25% | $111,457 | $9.90M |
| Aug 27, 2026 | $580.56 | $589.31 | $569.45 | $572.34 | -1.42% | $90,909 | $9.78M |
| Aug 26, 2026 | $568.88 | $599.18 | $564.81 | $580.56 | +2.05% | $95,827 | $9.92M |
| Aug 25, 2026 | $561.37 | $571.80 | $561.20 | $568.88 | +1.34% | $121,719 | $9.72M |
| Aug 24, 2026 | $555.85 | $562.05 | $549.47 | $561.37 | +0.99% | $60,110 | $9.59M |
| Aug 23, 2026 | $552.53 | $557.02 | $551.97 | $555.85 | +0.60% | $65,746 | $9.50M |
| Aug 22, 2026 | $554.54 | $555.02 | $550.17 | $552.53 | -0.36% | $54,754 | $9.44M |
| Aug 21, 2026 | $548.46 | $558.91 | $546.07 | $554.54 | +1.11% | $81,113 | $9.47M |
| Aug 20, 2026 | $553.07 | $556.00 | $541.46 | $548.46 | -0.83% | $74,431 | $9.37M |
| Aug 19, 2026 | $547.69 | $553.91 | $543.16 | $553.07 | +0.98% | $56,806 | $9.45M |
| Aug 18, 2026 | $569.74 | $569.90 | $546.24 | $547.69 | -3.87% | $54,634 | $9.36M |
| Aug 17, 2026 | $593.22 | $593.67 | $568.45 | $569.74 | -3.96% | $55,431 | $9.73M |
| Aug 16, 2026 | $592.49 | $595.91 | $591.66 | $593.22 | +0.12% | $54,142 | $10.13M |
| Aug 15, 2026 | $594.01 | $594.86 | $590.44 | $592.49 | -0.26% | $56,858 | $10.12M |
| Aug 14, 2026 | $595.36 | $601.70 | $591.21 | $594.01 | -0.23% | $56,497 | $10.15M |
| Aug 13, 2026 | $580.30 | $596.79 | $579.56 | $595.36 | +2.60% | $58,281 | $10.17M |
| Aug 12, 2026 | $601.51 | $604.06 | $578.60 | $580.30 | -3.53% | $52,440 | $9.91M |
| Aug 11, 2026 | $597.21 | $611.98 | $594.25 | $601.51 | +0.72% | $52,379 | $10.28M |
| Aug 10, 2026 | $594.77 | $610.67 | $590.55 | $597.21 | +0.41% | $59,978 | $10.20M |
| Aug 9, 2026 | $593.63 | $598.63 | $592.79 | $594.77 | +0.19% | $55,684 | $10.16M |
| Aug 8, 2026 | $594.62 | $594.84 | $590.28 | $593.63 | -0.17% | $55,585 | $10.14M |
| Aug 7, 2026 | $591.72 | $598.08 | $587.26 | $594.62 | — | $57,031 | $10.16M |
Meta xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for Meta xStockWhat is the all-time high for METAX?
Meta xStock's record price is about $1,359.31. It currently trades at $620.29, roughly 54.4% below that peak. The all-time low on record is $520.18. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the METAX market cap?
Meta xStock has a market capitalisation of about $1.62T, on roughly $838,315 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did METAX change over this window?
Across 90 daily candles, close-to-close moved up 4.77%.
What were METAX's high and low in this window?
In this sample, the highest trade print is about $782.75 (Sep 25, 2026) and the lowest about $541.46 (Aug 20, 2026).
What were METAX's best and worst days in this window?
Best close-to-close day was about +10.18% (Sep 21, 2026); worst was -9.28% (Oct 22, 2026).