MultiMetaVerse Holdings Limited (MMV) Historical Stock Data
0.60 ↑0.11 (22.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MMV is down -1.17% a day on average. There have been 11 days where MultiMetaVerse Holdings Limited closed green and 19 days where MMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.49 | 0.60 | ↑$0.11 (22.77%) | 0.49 | 0.67 | 161.91K |
| 2024-04-25 | 0.64 | 0.49 | ↓$0.15 (-23.63%) | 0.49 | 0.66 | 49.76K |
| 2024-04-24 | 0.71 | 0.66 | ↓$0.05 (-7.04%) | 0.65 | 0.71 | 11.50K |
| 2024-04-23 | 0.69 | 0.70 | ↑$0.01 (1.48%) | 0.69 | 0.73 | 6.54K |
| 2024-04-22 | 0.71 | 0.68 | ↓$0.02 (-3.51%) | 0.66 | 0.71 | 12.49K |
| 2024-04-19 | 0.67 | 0.67 | ↑$0.00 (0.55%) | 0.65 | 0.68 | 17.82K |
| 2024-04-18 | 0.70 | 0.67 | ↓$0.03 (-4.29%) | 0.61 | 0.70 | 90.30K |
| 2024-04-17 | 0.80 | 0.68 | ↓$0.12 (-15.00%) | 0.68 | 0.80 | 32.61K |
| 2024-04-16 | 0.82 | 0.80 | ↓$0.02 (-2.44%) | 0.79 | 0.82 | 2.05K |
| 2024-04-15 | 0.82 | 0.80 | ↓$0.03 (-3.12%) | 0.80 | 0.82 | 7.84K |
| 2024-04-12 | 0.82 | 0.82 | ↓$0.00 (-0.32%) | 0.80 | 0.82 | 7.93K |
| 2024-04-11 | 0.79 | 0.80 | ↑$0.01 (1.02%) | 0.79 | 0.81 | 1.35K |
| 2024-04-10 | 0.82 | 0.79 | ↓$0.03 (-3.43%) | 0.79 | 0.82 | 14.63K |
| 2024-04-09 | 0.81 | 0.81 | ↑$0.00 (0.01%) | 0.76 | 0.81 | 10.31K |
| 2024-04-08 | 0.75 | 0.80 | ↑$0.05 (6.38%) | 0.74 | 0.81 | 5.62K |
| 2024-04-05 | 0.80 | 0.79 | ↓$0.01 (-1.33%) | 0.73 | 0.80 | 34.63K |
| 2024-04-04 | 0.82 | 0.80 | ↓$0.02 (-2.47%) | 0.80 | 0.84 | 19.33K |
| 2024-04-03 | 0.86 | 0.85 | ↓$0.01 (-1.10%) | 0.80 | 0.87 | 52.41K |
| 2024-04-02 | 0.89 | 0.88 | ↓$0.01 (-0.58%) | 0.84 | 0.91 | 36.03K |
| 2024-04-01 | 0.86 | 0.88 | ↑$0.02 (1.93%) | 0.84 | 0.90 | 2.32K |
| 2024-03-28 | 0.86 | 0.89 | ↑$0.03 (3.35%) | 0.84 | 0.89 | 15.57K |
| 2024-03-27 | 0.90 | 0.85 | ↓$0.05 (-5.56%) | 0.82 | 0.90 | 5.30K |
| 2024-03-26 | 0.90 | 0.90 | ↓$0.00 (-0.11%) | 0.81 | 0.90 | 17.01K |
| 2024-03-25 | 0.91 | 0.85 | ↓$0.06 (-6.46%) | 0.78 | 0.91 | 20.47K |
| 2024-03-22 | 0.91 | 0.87 | ↓$0.05 (-4.95%) | 0.85 | 0.91 | 17.77K |
| 2024-03-21 | 0.88 | 0.87 | ↓$0.01 (-0.60%) | 0.85 | 0.88 | 8.14K |
| 2024-03-20 | 0.87 | 0.88 | ↑$0.01 (1.24%) | 0.85 | 0.94 | 15.51K |
| 2024-03-19 | 0.89 | 0.90 | ↑$0.01 (0.85%) | 0.81 | 0.94 | 6.47K |
| 2024-03-18 | 0.95 | 0.92 | ↓$0.03 (-3.16%) | 0.81 | 0.95 | 60.14K |
| 2024-03-15 | 0.80 | 0.92 | ↑$0.12 (14.50%) | 0.78 | 0.92 | 80K |
Create an account or log in to view more rows.
$MMV This is how I feel everyday holding this gem.
$MMV not happening this week or in the next months
just keep hodl!
$MMV gimme gimme
$MMV this is going to skyrocket tmr!!!
$MMV dont be a POS today
$MMV ready to explode
$MMV check out the one month chart.
Perfect bull flag.
$MMV buy and hodl friends. we may be early
but we are not wrong. very soon.
$MMV Chill out and chill some more. It's all temporary.
$MMV we had no volume for days before the last big rip