MultiMetaVerse Holdings Limited (MMV) Historical Stock Data

0.65 ↑0.06 (9.77%)

As of July 26, 2024, 10:25am EST.

Historical Data

In the past 30 trading days, MMV is up 1.09% a day on average. There have been 17 days where MultiMetaVerse Holdings Limited closed green and 13 days where MMV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.59	0.65	↑$0.06 (10.30%)	0.59	0.69	261.29K
2024-07-25	0.59	0.60	↑$0.01 (1.02%)	0.58	0.60	56.91K
2024-07-24	0.63	0.61	↓$0.02 (-2.62%)	0.58	0.65	99.29K
2024-07-23	0.55	0.65	↑$0.10 (18.11%)	0.55	0.75	577.27K
2024-07-22	0.55	0.57	↑$0.02 (3.24%)	0.54	0.58	136.27K
2024-07-19	0.53	0.55	↑$0.02 (4.04%)	0.52	0.59	158.32K
2024-07-18	0.70	0.54	↓$0.16 (-23.10%)	0.49	0.70	2.04M
2024-07-17	0.55	0.65	↑$0.10 (17.33%)	0.54	0.68	3.11M
2024-07-16	0.53	0.56	↑$0.03 (6.06%)	0.52	0.56	69.14K
2024-07-15	0.53	0.54	↑$0.01 (1.33%)	0.52	0.56	47.87K
2024-07-12	0.56	0.54	↓$0.02 (-3.64%)	0.51	0.56	164.45K
2024-07-11	0.55	0.55	↓$0.01 (-0.91%)	0.53	0.55	233.96K
2024-07-10	0.59	0.60	↑$0.00 (0.68%)	0.58	0.64	101.73K
2024-07-09	0.62	0.60	↓$0.02 (-3.32%)	0.58	0.62	159.53K
2024-07-08	0.64	0.61	↓$0.02 (-3.59%)	0.61	0.65	568.14K
2024-07-05	0.66	0.62	↓$0.04 (-5.50%)	0.59	0.67	259.72K
2024-07-03	0.69	0.67	↓$0.02 (-2.58%)	0.67	0.71	307.11K
2024-07-02	0.65	0.72	↑$0.07 (10.38%)	0.64	0.76	1.65M
2024-07-01	0.57	0.59	↑$0.02 (3.40%)	0.57	0.59	14.97K
2024-06-28	0.60	0.60	↓$0.00 (-0.17%)	0.58	0.61	12.65K
2024-06-27	0.56	0.61	↑$0.05 (8.91%)	0.55	0.65	71.88K
2024-06-26	0.57	0.56	↓$0.01 (-1.05%)	0.55	0.60	108.37K
2024-06-25	0.65	0.57	↓$0.08 (-11.60%)	0.57	0.65	178.23K
2024-06-24	0.62	0.64	↑$0.02 (2.68%)	0.61	0.65	90.54K
2024-06-21	0.61	0.61	↑$0.00 (0.05%)	0.61	0.66	31.87K
2024-06-20	0.59	0.60	↑$0.01 (1.80%)	0.59	0.63	89.29K
2024-06-18	0.60	0.60	↓$0.00 (-0.35%)	0.57	0.62	106.24K
2024-06-17	0.57	0.62	↑$0.04 (7.50%)	0.57	0.66	162.68K
2024-06-14	0.58	0.60	↑$0.02 (3.28%)	0.58	0.61	61.74K
2024-06-13	0.66	0.60	↓$0.06 (-9.09%)	0.60	0.66	140.64K