MultiMetaVerse Holdings Limited (MMVVF)
OTCMKTS
· Delayed Price · Currency is USD
0.100
0.00 (0.30%)
Feb 21, 2025, 4:00 PM EST
MultiMetaVerse Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | - | 18,106 |
| Feb 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 292 |
| Feb 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.57% | 1,474 |
| Feb 18, 2025 | 0.25 | 0.29 | 0.09 | 0.09 | 0.09 | 12.23% | 1,137 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 27 |
| Feb 13, 2025 | 0.07 | 0.36 | 0.05 | 0.08 | 0.08 | -59.95% | 19,872 |
| Feb 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.54% | 18,344 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,517 |
| Feb 10, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.67% | 12,866 |
| Feb 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 13.73% | 21,506 |
| Feb 6, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 21.85% | 11,777 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.13 | 0.13 | 0.13 | 1.52% | 3,371 |
| Feb 4, 2025 | 0.12 | 0.20 | 0.12 | 0.13 | 0.13 | 16.81% | 11,284 |
| Feb 3, 2025 | 0.03 | 0.20 | 0.03 | 0.11 | 0.11 | 42.61% | 14,508 |
| Jan 31, 2025 | 0.14 | 0.18 | 0.08 | 0.08 | 0.08 | -22.58% | 20,859 |
| Jan 30, 2025 | 0.03 | 0.15 | 0.03 | 0.10 | 0.10 | -3.00% | 23,013 |
| Jan 29, 2025 | 0.34 | 0.34 | 0.10 | 0.10 | 0.10 | -16.67% | 1,792 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 1,782 |
| Jan 27, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 1.56% | 1,224 |
| Jan 24, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -12.39% | 10,907 |
| Jan 23, 2025 | 0.20 | 0.20 | 0.11 | 0.15 | 0.15 | -40.89% | 8,406 |
| Jan 22, 2025 | 0.19 | 0.30 | 0.19 | 0.25 | 0.25 | 38.00% | 8,426 |
| Jan 21, 2025 | 0.22 | 0.30 | 0.18 | 0.18 | 0.18 | -44.74% | 49,152 |
| Jan 17, 2025 | 0.22 | 0.32 | 0.22 | 0.32 | 0.32 | 10.22% | 5,634 |
| Jan 16, 2025 | 0.18 | 0.40 | 0.18 | 0.29 | 0.29 | 46.95% | 38,749 |
| Jan 15, 2025 | 0.19 | 0.26 | 0.17 | 0.20 | 0.20 | 5.32% | 47,921 |
| Jan 14, 2025 | 0.16 | 0.23 | 0.16 | 0.19 | 0.19 | -20.87% | 70,486 |