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
$676.12
+1.14% 1D
Recently Viewed
1H-0.32%
1D+1.14%
1W+3.39%
1M+18.67%
Meta xStock (METAX) has 90 days of daily open, high, low and close on file. Over that window METAX ranged $543.73 to $681.57, closed at $681.57 and is up 18.8% across the window.
Meta xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$681.57
Window low
$543.73
First → last
+18.76%
Latest close
$681.57
vs live
-0.80%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $670.39 | $686.03 | $670.00 | $681.57 | +1.67% | $90,723 | $10.23M |
| Sep 15, 2026 | $666.11 | $680.41 | $659.80 | $670.39 | +0.64% | $157,528 | $10.06M |
| Sep 14, 2026 | $643.07 | $669.67 | $638.79 | $666.11 | +3.58% | $199,206 | $10.00M |
| Sep 13, 2026 | $651.11 | $651.60 | $642.86 | $643.07 | -1.23% | $80,639 | $9.65M |
| Sep 12, 2026 | $649.02 | $651.96 | $648.58 | $651.11 | +0.32% | $64,056 | $9.77M |
| Sep 11, 2026 | $643.24 | $665.52 | $642.67 | $649.02 | +0.90% | $122,585 | $9.74M |
| Sep 10, 2026 | $651.53 | $665.97 | $643.21 | $643.24 | -1.27% | $152,118 | $9.66M |
| Sep 9, 2026 | $616.10 | $658.81 | $616.02 | $651.53 | +5.75% | $235,360 | $9.78M |
| Sep 8, 2026 | $615.71 | $625.46 | $610.22 | $616.10 | +0.06% | $109,613 | $9.25M |
| Sep 7, 2026 | $614.66 | $616.19 | $613.31 | $615.71 | +0.17% | $60,903 | $9.24M |
| Sep 6, 2026 | $617.16 | $617.47 | $614.63 | $614.66 | -0.41% | $57,858 | $9.23M |
| Sep 5, 2026 | $616.34 | $617.37 | $611.79 | $617.16 | +0.13% | $57,866 | $9.27M |
| Sep 4, 2026 | $614.85 | $618.41 | $607.23 | $616.34 | +0.24% | $97,231 | $9.25M |
| Sep 3, 2026 | $599.62 | $620.76 | $597.85 | $614.85 | +2.54% | $76,774 | $9.23M |
| Sep 2, 2026 | $579.22 | $600.80 | $575.90 | $599.62 | +3.52% | $109,049 | $9.00M |
| Sep 1, 2026 | $573.37 | $585.64 | $558.71 | $579.22 | +1.02% | $132,348 | $8.70M |
| Aug 31, 2026 | $576.30 | $582.93 | $570.92 | $573.37 | -0.51% | $80,050 | $8.61M |
| Aug 30, 2026 | $580.92 | $583.51 | $575.73 | $576.30 | -0.80% | $58,556 | $8.65M |
| Aug 29, 2026 | $579.50 | $581.12 | $578.34 | $580.92 | +0.25% | $57,915 | $8.72M |
| Aug 28, 2026 | $572.34 | $589.37 | $572.22 | $579.50 | +1.25% | $111,457 | $8.70M |
| Aug 27, 2026 | $580.56 | $589.31 | $569.45 | $572.34 | -1.42% | $90,909 | $8.59M |
| Aug 26, 2026 | $568.88 | $599.18 | $564.81 | $580.56 | +2.05% | $95,827 | $8.72M |
| Aug 25, 2026 | $561.37 | $571.80 | $561.20 | $568.88 | +1.34% | $121,719 | $8.54M |
| Aug 24, 2026 | $555.85 | $562.05 | $549.47 | $561.37 | +0.99% | $60,110 | $8.43M |
| Aug 23, 2026 | $552.53 | $557.02 | $551.97 | $555.85 | +0.60% | $65,746 | $8.34M |
| Aug 22, 2026 | $554.54 | $555.02 | $550.17 | $552.53 | -0.36% | $54,754 | $8.29M |
| Aug 21, 2026 | $548.46 | $558.91 | $546.07 | $554.54 | +1.11% | $81,113 | $8.32M |
| Aug 20, 2026 | $553.07 | $556.00 | $541.46 | $548.46 | -0.83% | $74,431 | $8.23M |
| Aug 19, 2026 | $547.69 | $553.91 | $543.16 | $553.07 | +0.98% | $56,806 | $8.30M |
| Aug 18, 2026 | $569.74 | $569.90 | $546.24 | $547.69 | -3.87% | $54,634 | $8.22M |
| Aug 17, 2026 | $593.22 | $593.67 | $568.45 | $569.74 | -3.96% | $55,431 | $8.55M |
| Aug 16, 2026 | $592.49 | $595.91 | $591.66 | $593.22 | +0.12% | $54,142 | $8.91M |
| Aug 15, 2026 | $594.01 | $594.86 | $590.44 | $592.49 | -0.26% | $56,858 | $8.89M |
| Aug 14, 2026 | $595.36 | $601.70 | $591.21 | $594.01 | -0.23% | $56,497 | $8.92M |
| Aug 13, 2026 | $580.30 | $596.79 | $579.56 | $595.36 | +2.60% | $58,281 | $8.94M |
| Aug 12, 2026 | $601.51 | $604.06 | $578.60 | $580.30 | -3.53% | $52,440 | $8.71M |
| Aug 11, 2026 | $597.21 | $611.98 | $594.25 | $601.51 | +0.72% | $52,379 | $9.03M |
| Aug 10, 2026 | $594.77 | $610.67 | $590.55 | $597.21 | +0.41% | $59,978 | $8.97M |
| Aug 9, 2026 | $593.63 | $598.63 | $592.79 | $594.77 | +0.19% | $55,684 | $8.93M |
| Aug 8, 2026 | $594.62 | $594.84 | $590.28 | $593.63 | -0.17% | $55,585 | $8.91M |
| Aug 7, 2026 | $591.72 | $598.08 | $587.26 | $594.62 | +0.49% | $57,031 | $8.93M |
| Aug 6, 2026 | $592.07 | $596.08 | $587.98 | $591.72 | -0.06% | $53,948 | $8.88M |
| Aug 5, 2026 | $590.25 | $603.33 | $584.37 | $592.07 | +0.31% | $56,918 | $8.89M |
| Aug 4, 2026 | $592.79 | $596.88 | $579.40 | $590.25 | -0.43% | $55,906 | $8.86M |
| Aug 3, 2026 | $560.58 | $599.20 | $560.20 | $592.79 | +5.75% | $61,445 | $8.90M |
| Aug 2, 2026 | $553.55 | $562.33 | $553.46 | $560.58 | +1.27% | $56,828 | $8.42M |
| Aug 1, 2026 | $556.80 | $558.92 | $553.55 | $553.55 | -0.58% | $54,148 | $8.31M |
| Jul 31, 2026 | $543.73 | $558.80 | $543.30 | $556.80 | +2.40% | $55,284 | $8.36M |
| Jul 30, 2026 | $549.49 | $554.56 | $529.83 | $543.73 | -1.05% | $57,778 | $8.16M |
| Jul 29, 2026 | $599.57 | $603.84 | $529.08 | $549.49 | -8.35% | $60,316 | $8.25M |
| Jul 28, 2026 | $597.67 | $604.48 | $591.81 | $599.57 | +0.32% | $56,161 | $9.00M |
| Jul 27, 2026 | $600.34 | $608.12 | $596.92 | $597.67 | -0.44% | $56,522 | $8.97M |
| Jul 26, 2026 | $598.45 | $601.01 | $596.48 | $600.34 | +0.32% | $55,656 | $9.01M |
| Jul 25, 2026 | $598.66 | $598.66 | $590.93 | $598.45 | -0.04% | $54,326 | $8.98M |
| Jul 24, 2026 | $607.64 | $611.75 | $597.00 | $598.66 | -1.48% | $55,909 | $8.99M |
| Jul 23, 2026 | $622.93 | $635.14 | $597.09 | $607.64 | -2.45% | $63,790 | $9.12M |
| Jul 22, 2026 | $644.98 | $648.16 | $621.80 | $622.93 | -3.42% | $57,815 | $9.35M |
| Jul 21, 2026 | $643.39 | $652.70 | $643.01 | $644.98 | +0.25% | $55,766 | $9.68M |
| Jul 20, 2026 | $637.76 | $654.41 | $637.74 | $643.39 | +0.88% | $57,491 | $9.66M |
| Jul 19, 2026 | $640.17 | $646.24 | $636.77 | $637.76 | -0.38% | $57,326 | $9.57M |
| Jul 18, 2026 | $643.29 | $644.35 | $630.64 | $640.17 | -0.49% | $56,062 | $9.61M |
| Jul 17, 2026 | $662.04 | $662.37 | $622.56 | $643.29 | -2.83% | $57,699 | $9.66M |
| Jul 16, 2026 | $678.78 | $690.00 | $660.82 | $662.04 | -2.47% | $56,337 | $9.94M |
| Jul 15, 2026 | $659.07 | $689.93 | $656.26 | $678.78 | +2.99% | $58,861 | $10.19M |
| Jul 14, 2026 | $656.02 | $662.60 | $635.00 | $659.07 | +0.46% | $59,639 | $9.89M |
| Jul 13, 2026 | $659.39 | $670.27 | $650.57 | $656.02 | -0.51% | $54,910 | $9.85M |
| Jul 12, 2026 | $659.38 | $668.64 | $648.55 | $659.39 | +0.00% | $55,061 | $9.90M |
| Jul 11, 2026 | $661.76 | $675.00 | $651.73 | $659.38 | -0.36% | $62,148 | $9.90M |
| Jul 10, 2026 | $640.05 | $672.30 | $636.97 | $661.76 | +3.39% | $79,251 | $9.93M |
| Jul 9, 2026 | $605.61 | $640.05 | $583.37 | $640.05 | +5.69% | $56,575 | $9.61M |
| Jul 8, 2026 | $615.75 | $618.19 | $602.23 | $605.61 | -1.65% | $54,284 | $9.09M |
| Jul 7, 2026 | $600.36 | $623.48 | $600.00 | $615.75 | +2.56% | $56,459 | $9.24M |
| Jul 6, 2026 | $593.44 | $605.66 | $586.82 | $600.36 | +1.17% | $61,369 | $9.01M |
| Jul 5, 2026 | $596.26 | $597.25 | $590.21 | $593.44 | -0.47% | $54,704 | $8.91M |
| Jul 4, 2026 | $589.32 | $597.99 | $588.85 | $596.26 | +1.18% | $57,136 | $8.95M |
| Jul 3, 2026 | $587.22 | $597.54 | $582.44 | $589.32 | +0.36% | $56,004 | $8.85M |
| Jul 2, 2026 | $615.82 | $624.25 | $582.55 | $587.22 | -4.64% | $59,895 | $8.82M |
| Jul 1, 2026 | $564.32 | $624.10 | $559.55 | $615.82 | +9.13% | $56,971 | $9.24M |
| Jun 30, 2026 | $563.72 | $572.19 | $555.20 | $564.32 | +0.11% | $56,686 | $8.47M |
| Jun 29, 2026 | $551.12 | $570.20 | $550.67 | $563.72 | +2.29% | $55,970 | $8.46M |
| Jun 28, 2026 | $549.60 | $556.33 | $548.99 | $551.12 | +0.28% | $54,912 | $8.27M |
| Jun 27, 2026 | $549.59 | $560.14 | $549.36 | $549.60 | +0.00% | $55,216 | $8.25M |
| Jun 26, 2026 | $546.50 | $558.92 | $540.19 | $549.59 | +0.57% | $56,791 | $8.25M |
| Jun 25, 2026 | $559.44 | $564.93 | $543.53 | $546.50 | -2.31% | $54,342 | $8.20M |
| Jun 24, 2026 | $563.32 | $569.29 | $552.75 | $559.44 | -0.69% | $56,366 | $8.40M |
| Jun 23, 2026 | $567.34 | $573.43 | $557.23 | $563.32 | -0.71% | $56,788 | $8.46M |
| Jun 22, 2026 | $574.86 | $579.76 | $559.80 | $567.34 | -1.31% | $54,726 | $8.52M |
| Jun 21, 2026 | $574.56 | $580.83 | $570.00 | $574.86 | +0.05% | $57,269 | $8.63M |
| Jun 20, 2026 | $573.91 | $582.05 | $570.53 | $574.56 | +0.11% | $54,599 | $8.63M |
| Jun 19, 2026 | $577.21 | $582.01 | $573.00 | $573.91 | — | $56,541 | $8.62M |
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 $676.12, roughly 50.3% 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 $1.72T, on roughly $1.26M 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 18.76%.
What were METAX's high and low in this window?
In this sample, the highest trade print is about $690.00 (Jul 16, 2026) and the lowest about $529.08 (Jul 29, 2026).
What were METAX's best and worst days in this window?
Best close-to-close day was about +9.13% (Jul 1, 2026); worst was -8.35% (Jul 29, 2026).