MultiMetaVerse Holdings Limited (MMV) Historical Stock Data
0.85 ↓0.05 (-5.35%)
As of March 27, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MMV is down -1.09% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 0.81 | 0.85 | ↑$0.04 (4.81%) | 0.81 | 0.85 | 6.31K |
2024-03-13 | 0.79 | 0.81 | ↑$0.02 (3.03%) | 0.76 | 0.88 | 27.36K |
2024-03-12 | 0.82 | 0.80 | ↓$0.02 (-2.69%) | 0.77 | 0.89 | 37.92K |
2024-03-11 | 0.85 | 0.82 | ↓$0.03 (-3.52%) | 0.77 | 0.90 | 27.03K |
2024-03-08 | 0.91 | 0.85 | ↓$0.06 (-6.20%) | 0.83 | 0.93 | 30.80K |
2024-03-07 | 0.86 | 0.93 | ↑$0.07 (7.67%) | 0.72 | 0.95 | 158.21K |
2024-03-06 | 0.88 | 0.84 | ↓$0.04 (-4.76%) | 0.84 | 0.93 | 86.35K |
2024-03-05 | 1.00 | 0.90 | ↓$0.10 (-10.00%) | 0.84 | 1.04 | 330.48K |
2024-03-04 | 0.93 | 1.10 | ↑$0.17 (18.08%) | 0.92 | 1.17 | 1.94M |
2024-03-01 | 0.95 | 0.95 | ↑$0.00 (0.01%) | 0.90 | 0.99 | 53.96K |
2024-02-29 | 1.00 | 0.92 | ↓$0.08 (-8.00%) | 0.92 | 1.00 | 24.50K |
2024-02-28 | 1.01 | 0.96 | ↓$0.05 (-4.95%) | 0.94 | 1.01 | 26.17K |
2024-02-27 | 1.01 | 0.93 | ↓$0.08 (-7.92%) | 0.92 | 1.06 | 19.21K |
2024-02-26 | 0.92 | 0.93 | ↑$0.01 (1.08%) | 0.92 | 0.98 | 5.71K |
2024-02-23 | 1.03 | 0.98 | ↓$0.05 (-4.85%) | 0.94 | 1.05 | 21.60K |
2024-02-22 | 1.12 | 1.00 | ↓$0.12 (-10.96%) | 0.98 | 1.12 | 49.74K |
2024-02-21 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.03 | 1.19 | 65.56K |
2024-02-20 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.11 | 1.29 | 62.17K |
2024-02-16 | 1.14 | 1.30 | ↑$0.16 (14.04%) | 1.08 | 1.43 | 570.89K |
2024-02-15 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.06 | 1.23 | 28.75K |
2024-02-14 | 1.22 | 1.10 | ↓$0.12 (-9.84%) | 1.05 | 1.22 | 27K |
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