iShares Metaverse UCITS ETF (AMS:MTAV)
Netherlands · Delayed Price · Currency is EUR · Price in USD 11.95
+0.07 (0.57%)
Nov 6, 2025, 3:40 PM CET
AMS:MTAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.82% | 3,102 |
| Nov 5, 2025 | 11.81 | 11.89 | 11.81 | 11.89 | 11.89 | -1.00% | 3,101 |
| Nov 4, 2025 | 12.05 | 12.07 | 12.01 | 12.01 | 12.01 | -1.15% | 3,113 |
| Nov 3, 2025 | 12.28 | 12.32 | 12.15 | 12.15 | 12.15 | -0.57% | 12,626 |
| Oct 31, 2025 | 12.36 | 12.42 | 12.22 | 12.22 | 12.22 | -0.89% | 10,564 |
| Oct 30, 2025 | 12.50 | 12.51 | 12.26 | 12.33 | 12.33 | -1.99% | 64,041 |
| Oct 29, 2025 | 12.62 | 12.62 | 12.52 | 12.58 | 12.58 | -0.16% | 10,988 |
| Oct 28, 2025 | 12.49 | 12.60 | 12.46 | 12.60 | 12.60 | 0.72% | 10,266 |
| Oct 27, 2025 | 12.51 | 12.52 | 12.48 | 12.51 | 12.51 | 1.62% | 4,491 |
| Oct 24, 2025 | 12.21 | 12.32 | 12.19 | 12.31 | 12.31 | 2.84% | 1,800 |
| Oct 23, 2025 | 12.01 | 12.01 | 11.97 | 11.97 | 11.97 | -0.25% | 83 |
| Oct 22, 2025 | 12.15 | 12.15 | 11.98 | 12.00 | 12.00 | -1.23% | 6,008 |
| Oct 21, 2025 | 12.13 | 12.18 | 12.10 | 12.15 | 12.15 | -0.08% | 3,693 |
| Oct 20, 2025 | 12.08 | 12.17 | 12.05 | 12.16 | 12.16 | 2.44% | 4,105 |
| Oct 17, 2025 | 11.73 | 11.87 | 11.68 | 11.87 | 11.87 | -1.00% | 1,628 |
| Oct 16, 2025 | 12.03 | 12.09 | 11.99 | 11.99 | 11.99 | -0.33% | 18,593 |
| Oct 15, 2025 | 11.89 | 12.04 | 11.89 | 12.03 | 12.03 | 2.04% | 6,500 |
| Oct 14, 2025 | 11.82 | 11.82 | 11.79 | 11.79 | 11.79 | -1.34% | 2,012 |
| Oct 13, 2025 | 11.96 | 12.01 | 11.92 | 11.95 | 11.95 | - | 968 |
| Oct 10, 2025 | 12.24 | 12.28 | 11.95 | 11.95 | 11.95 | -2.05% | 21,768 |
| Oct 9, 2025 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | 0.16% | 21,767 |
| Oct 8, 2025 | 12.07 | 12.18 | 12.07 | 12.18 | 12.18 | 0.74% | 4,522 |
| Oct 7, 2025 | 12.19 | 12.25 | 12.09 | 12.09 | 12.09 | -1.06% | 11,756 |
| Oct 6, 2025 | 12.13 | 12.27 | 12.13 | 12.22 | 12.22 | 0.91% | 34,621 |
| Oct 3, 2025 | 12.10 | 12.12 | 12.03 | 12.11 | 12.11 | 1.51% | 11,207 |
| Oct 2, 2025 | 11.92 | 11.93 | 11.92 | 11.93 | 11.93 | 0.59% | 10 |
| Oct 1, 2025 | 11.73 | 11.87 | 11.73 | 11.86 | 11.86 | 0.25% | 29,646 |
| Sep 30, 2025 | 11.82 | 11.83 | 11.82 | 11.83 | 11.83 | 2.25% | 739 |
| Sep 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.09% | 4,258 |
| Sep 26, 2025 | 11.59 | 11.61 | 11.56 | 11.56 | 11.56 | -0.09% | 4,256 |
| Sep 25, 2025 | 11.64 | 11.64 | 11.55 | 11.57 | 11.57 | -1.03% | 15,000 |
| Sep 24, 2025 | 11.71 | 11.73 | 11.68 | 11.69 | 11.69 | -1.02% | 41,602 |
| Sep 23, 2025 | 11.82 | 11.87 | 11.79 | 11.81 | 11.81 | 0.60% | 16,363 |
| Sep 22, 2025 | 11.78 | 11.79 | 11.70 | 11.74 | 11.74 | -0.25% | 24,833 |
| Sep 19, 2025 | 11.78 | 11.84 | 11.77 | 11.77 | 11.77 | -0.76% | 20,862 |
| Sep 18, 2025 | 11.67 | 11.86 | 11.67 | 11.86 | 11.86 | 2.42% | 82,202 |
| Sep 17, 2025 | 11.61 | 11.64 | 11.58 | 11.58 | 11.58 | -0.09% | 52,179 |
| Sep 16, 2025 | 11.65 | 11.68 | 11.59 | 11.59 | 11.59 | 0.43% | 23,902 |
| Sep 15, 2025 | 11.55 | 11.57 | 11.54 | 11.54 | 11.54 | -0.17% | 1,209 |
| Sep 12, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | -0.17% | 100 |
| Sep 11, 2025 | 11.48 | 11.58 | 11.48 | 11.58 | 11.58 | 0.43% | 1,288 |
| Sep 10, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.87% | 165 |
| Sep 9, 2025 | 11.44 | 11.46 | 11.43 | 11.43 | 11.43 | - | 9,698 |
| Sep 8, 2025 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | 1.33% | 5,666 |
| Sep 5, 2025 | 11.34 | 11.41 | 11.22 | 11.28 | 11.28 | 0.18% | 104,274 |
| Sep 4, 2025 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | 0.27% | 14,178 |
| Sep 3, 2025 | 11.17 | 11.25 | 11.17 | 11.23 | 11.23 | 1.17% | 8,233 |
| Sep 2, 2025 | 11.21 | 11.21 | 11.10 | 11.10 | 11.10 | -1.33% | 2,911 |
| Sep 1, 2025 | 11.26 | 11.26 | 11.24 | 11.25 | 11.25 | 0.09% | 1,833 |
| Aug 29, 2025 | 11.33 | 11.33 | 11.21 | 11.24 | 11.24 | -0.71% | 25,436 |