MetAlert, Inc. (MLRT)
OTCMKTS · Delayed Price · Currency is USD
0.0044
+0.0017 (65.41%)
Oct 6, 2025, 3:14 PM EDT
MetAlert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 39.10% | 625,395 |
| Oct 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.40% | 825,221 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 365,991 |
| Oct 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.05% | 43,000 |
| Sep 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.75% | 2,500 |
| Sep 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.11% | 51,019 |
| Sep 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8 |
| Sep 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.33% | 69,678 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.36% | 10,715 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -46.86% | 1,011,708 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 72.50% | 423,460 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.58% | 293,197 |
| Sep 17, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -26.19% | 1,366,956 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.48% | 16,882 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.31% | 6,088 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 162 |
| Sep 11, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 13.95% | 396,053 |
| Sep 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.13% | 113,253 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.29% | 285,000 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.21% | 23,686 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.12% | 126 |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,770 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.95% | 1,026,792 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.41% | 55,023 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.71% | 131,559 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.45% | 822,930 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.47% | 50,000 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.63% | 16,001 |
| Aug 25, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -14.17% | 347,545 |
| Aug 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 705,489 |
| Aug 21, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -4.00% | 244,790 |
| Aug 20, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 13.64% | 305,003 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.09% | 1,070,393 |
| Aug 18, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 38.29% | 266,044 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.85% | 501,876 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.62% | 1,158,421 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.90% | 2,484,970 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.33% | 1,687,178 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.38% | 183,990 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,000 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.44% | 300,000 |
| Aug 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.89% | 982,367 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.60% | 399,973 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.60% | 431,500 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 250,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.81% | 561,510 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.33% | 2,611,581 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -25.86% | 364,047 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.68% | 1,500,980 |