Advertisement
U.S. markets open in 1 hour 57 minutes

MultiMetaVerse Holdings Limited (MMV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.8500-0.0500 (-5.56%)
At close: 04:00PM EDT
0.8500 0.00 (0.00%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.90000.90000.82000.85000.85005,300
Mar 26, 20240.89900.89900.81200.89800.898017,000
Mar 25, 20240.90800.90800.78300.85000.850020,500
Mar 22, 20240.91000.91000.85100.86500.865017,700
Mar 21, 20240.88000.88400.85000.87500.87508,100
Mar 20, 20240.87300.93600.85000.88400.884015,500
Mar 19, 20240.89200.94000.81500.90000.90006,300
Mar 18, 20240.95000.95000.81200.92000.920060,100
Mar 15, 20240.80000.92000.78000.91600.916079,000
Mar 14, 20240.81000.85000.81000.84900.84907,500
Mar 13, 20240.78600.88000.76400.81000.810027,400
Mar 12, 20240.82000.88900.77000.79800.798037,900
Mar 11, 20240.85000.90000.77200.82000.820027,000
Mar 08, 20240.90600.92900.82700.85000.850030,800
Mar 07, 20240.86300.95000.72000.92900.9290158,200
Mar 06, 20240.88300.93500.84100.84100.841097,100
Mar 05, 20241.00001.04000.84000.90000.9000330,900
Mar 04, 20240.93201.17000.92001.10001.10001,962,500
Mar 01, 20240.95000.99000.90000.95000.950054,000
Feb 29, 20241.00001.00000.92000.92000.920024,500
Feb 28, 20241.01001.01000.94000.96000.960026,200
Feb 27, 20241.01001.06000.92000.93000.930019,200
Feb 26, 20240.92000.98000.92000.93000.93005,700
Feb 23, 20241.03001.05000.93700.98000.980021,600
Feb 22, 20241.12001.12000.97500.99700.997049,700
Feb 21, 20241.16001.18701.03001.15001.150066,600
Feb 20, 20241.24001.29001.11001.15001.150062,200
Feb 16, 20241.14001.43001.08001.30001.3000570,900
Feb 15, 20241.09001.23001.06001.14001.140036,200
Feb 14, 20241.22001.22001.05001.10001.100027,000
Feb 13, 20241.12001.33001.06001.23001.2300101,900
Feb 12, 20240.97001.24200.94001.24201.2420102,100
Feb 09, 20240.91400.97000.91400.97000.97006,800
Feb 08, 20240.88000.97000.87000.90000.90004,300
Feb 07, 20240.89000.98000.89000.89600.89609,400
Feb 06, 20240.89000.97000.88000.88000.880010,700
Feb 05, 20240.90000.92600.88000.92600.92604,800
Feb 02, 20240.90000.99000.87000.92000.920037,500
Feb 01, 20240.95000.95000.90000.90000.90002,900
Jan 31, 20240.96000.96000.87000.95000.95008,100
Jan 30, 20241.05001.05000.96000.96500.965013,600
Jan 29, 20241.01001.01000.95000.99000.990013,500
Jan 26, 20241.05001.05000.97001.01001.010040,000
Jan 25, 20241.03001.05301.03001.05001.05008,300
Jan 24, 20241.17001.17001.03001.04001.04007,800
Jan 23, 20241.03001.06001.03001.06001.060012,700
Jan 22, 20241.05001.05001.03001.03001.030012,800
Jan 19, 20241.06001.10001.04001.04001.040018,300
Jan 18, 20241.05001.10001.05001.05001.05007,300
Jan 17, 20241.02001.12001.01001.09501.095020,500
Jan 16, 20241.11001.18001.02001.03001.030013,500
Jan 12, 20241.18001.20001.12001.12001.120022,200
Jan 11, 20241.12001.15001.09001.11501.11508,200
Jan 10, 20241.10001.17001.08001.14001.140011,400
Jan 09, 20241.11001.19001.08001.12001.120031,600
Jan 08, 20241.15001.15001.10001.11001.11006,000
Jan 05, 20241.15001.19001.14001.14001.14001,500
Jan 04, 20241.20001.20001.15001.18001.180010,000
Jan 03, 20241.18001.22001.15001.15001.15004,400
Jan 02, 20241.16001.22001.16001.18001.18002,400
Dec 29, 20231.23001.34901.14001.14001.14008,200
Dec 28, 20231.22001.29001.22001.23001.230012,500
Dec 27, 20231.22001.29001.16001.29001.290020,700
Dec 26, 20231.36001.36001.22001.22001.220015,200
Dec 22, 20231.26001.39001.15001.39001.390048,900
Dec 21, 20231.20001.26001.20001.26001.26006,600
Dec 20, 20231.28001.30001.21001.23001.230038,400
Dec 19, 20231.23901.30001.22001.27001.27009,800
Dec 18, 20231.19001.30001.19001.27001.270056,200
Dec 15, 20231.15001.27001.15001.26001.260030,700
Dec 14, 20231.23501.30001.15001.28001.280022,300
Dec 13, 20231.28001.35001.18001.27001.270031,600
Dec 12, 20231.14001.40001.07001.18001.180097,100
Dec 11, 20231.13001.16001.04001.14001.140017,100
Dec 08, 20231.19001.22001.07001.16001.160019,500
Dec 07, 20231.22801.28001.15001.25001.250019,500
Dec 06, 20231.17001.30501.10101.15701.157037,700
Dec 05, 20231.25001.27001.11001.17001.17007,200
Dec 04, 20231.28001.28001.01001.24001.240044,500
Dec 01, 20231.32001.35001.26001.32001.320020,900
Nov 30, 20231.24001.31001.23001.30001.300026,300
Nov 29, 20231.25401.36001.21001.36001.360029,400
Nov 28, 20231.28501.34001.21001.28001.280029,200
Nov 27, 20231.36001.40001.23001.36001.360027,400
Nov 24, 20231.40001.45001.40001.40001.40003,300
Nov 22, 20231.36001.47001.35001.45001.450023,200
Nov 21, 20231.48001.48001.37601.43001.43002,900
Nov 20, 20231.43001.48501.32001.44001.440033,900
Nov 17, 20231.45001.47001.44001.46001.46009,700
Nov 16, 20231.45001.47001.41001.46001.460020,000
Nov 15, 20231.44001.49001.44001.49001.490023,800
Nov 14, 20231.44001.47001.40001.46001.460026,100
Nov 13, 20231.40001.48001.34001.47001.470027,600
Nov 10, 20231.39101.44001.35001.43001.430022,700
Nov 09, 20231.38001.40001.32101.36001.360016,800
Nov 08, 20231.32001.40001.28001.40001.400048,100
Nov 07, 20231.30001.34001.25001.30001.300021,700
Nov 06, 20231.39001.44001.30001.30001.300037,900
Nov 03, 20231.26001.40001.25001.40001.400025,700
Nov 02, 20231.21001.29001.18401.27001.270017,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...