MultiMetaVerse Holdings Limited (MMV) Historical Stock Data

1.23 ↑0.64 (108.19%)
As of May 20, 2024, 3:02pm EST.

Historical Data

In the past 30 trading days, MMV is down -1.48% a day on average. There have been 13 days where MultiMetaVerse Holdings Limited closed green and 17 days where MMV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-170.520.59↑$0.07 (13.40%)0.510.634.13M
2024-05-160.510.52↑$0.01 (1.05%)0.500.5429.21K
2024-05-150.520.50↓$0.02 (-3.94%)0.450.5336.79K
2024-05-140.550.53↓$0.02 (-3.87%)0.510.5759.66K
2024-05-130.560.55↓$0.01 (-1.97%)0.550.6012.02K
2024-05-100.560.53↓$0.03 (-4.98%)0.530.5610.85K
2024-05-090.520.55↑$0.03 (5.53%)0.520.5719.18K
2024-05-080.510.55↑$0.04 (6.94%)0.510.555.07K
2024-05-070.530.54↑$0.01 (1.89%)0.490.5736.64K
2024-05-060.550.52↓$0.03 (-4.58%)0.520.5729.34K
2024-05-030.540.55↑$0.01 (1.67%)0.520.5716.36K
2024-05-020.560.53↓$0.03 (-6.02%)0.520.609.08K
2024-05-010.530.54↑$0.01 (1.15%)0.530.5615.97K
2024-04-300.580.53↓$0.05 (-8.26%)0.520.5817.82K
2024-04-290.640.56↓$0.08 (-11.89%)0.550.6424.47K
2024-04-260.490.60↑$0.11 (22.77%)0.490.67161.91K
2024-04-250.640.49↓$0.15 (-23.63%)0.490.6649.76K
2024-04-240.710.66↓$0.05 (-7.04%)0.650.7111.50K
2024-04-230.690.70↑$0.01 (1.48%)0.690.736.54K
2024-04-220.710.68↓$0.02 (-3.51%)0.660.7112.49K
2024-04-190.670.67↑$0.00 (0.55%)0.650.6817.82K
2024-04-180.700.67↓$0.03 (-4.29%)0.610.7090.30K
2024-04-170.800.68↓$0.12 (-15.00%)0.680.8032.61K
2024-04-160.820.80↓$0.02 (-2.44%)0.790.822.05K
2024-04-150.820.80↓$0.03 (-3.12%)0.800.827.84K
2024-04-120.820.82↓$0.00 (-0.32%)0.800.827.93K
2024-04-110.790.80↑$0.01 (1.02%)0.790.811.35K
2024-04-100.820.79↓$0.03 (-3.43%)0.790.8214.63K
2024-04-090.810.81↑$0.00 (0.01%)0.760.8110.31K
2024-04-080.750.80↑$0.05 (6.38%)0.740.815.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$MMV get ready bears and bulls

0 Like Report