Skip to main content
MultiMetaVerse Holdings Limited (MMVVF)
OTCMKTS · Delayed Price · Currency is USD
0.0416
-0.0384 (-48.01%)
May 29, 2025, 4:00 PM EDT

MultiMetaVerse Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.040.040.040.040.04-202
May 29, 20250.040.040.040.040.04-48.01%202
May 28, 20250.080.080.080.080.08-4,855
May 27, 20250.080.100.080.080.0860.00%1,365
May 23, 20250.050.050.050.050.05-387
May 22, 20250.030.100.030.050.05100.00%3,708
May 21, 20250.020.030.020.030.03-16.67%1,580
May 20, 20250.030.030.030.030.03-6
May 19, 20250.030.030.030.030.03-755
May 16, 20250.030.030.030.030.03-1
May 15, 20250.030.030.030.030.03-8.95%784
May 14, 20250.070.070.030.030.03-33.43%747
May 13, 20250.050.050.050.050.05-105
May 12, 20250.050.050.050.050.0550.23%1,061
May 9, 20250.030.030.030.030.030.46%252
May 8, 20250.040.040.030.030.03-37.88%439
May 7, 20250.050.050.050.050.0553.71%114
May 6, 20250.030.030.030.030.03-31.30%2,511
May 5, 20250.050.050.050.050.05-41
May 2, 20250.070.070.050.050.0525.00%1,581
May 1, 20250.040.040.040.040.04-110
Apr 30, 20250.040.040.040.040.04-41
Apr 29, 20250.040.040.040.040.04-222
Apr 28, 20250.040.040.040.040.04-20.00%251
Apr 25, 20250.050.100.050.050.05-11.97%20,129
Apr 24, 20250.060.060.060.060.06-1
Apr 23, 20250.050.060.050.060.0613.60%695
Apr 22, 20250.050.050.050.050.05-7.41%624
Apr 21, 20250.050.050.050.050.05-28.32%643
Apr 17, 20250.050.080.050.080.0850.66%8,706
Apr 16, 20250.050.050.050.050.05-10,193
Apr 15, 20250.050.050.050.050.05-318
Apr 14, 20250.050.050.050.050.05-62
Apr 11, 20250.080.080.050.050.05-1,743
Apr 10, 20250.050.050.050.050.05-1,221
Apr 9, 20250.050.050.050.050.05-28.57%829
Apr 8, 20250.070.070.070.070.07-96
Apr 7, 20250.070.070.070.070.07-44
Apr 4, 20250.070.070.070.070.07-51
Apr 3, 20250.050.070.050.070.07-2,269
Apr 2, 20250.070.070.070.070.07-16.32%4,379
Apr 1, 20250.080.080.080.080.08-1
Mar 31, 20250.070.120.070.080.0819.50%1,006
Mar 28, 20250.070.070.070.070.07-6.67%206
Mar 27, 20250.080.080.070.080.087.14%1,840
Mar 26, 20250.070.070.070.070.0729.63%1,806
Mar 25, 20250.060.060.050.050.05-55.00%2,085
Mar 24, 20250.060.130.060.120.1297.04%7,034
Mar 21, 20250.060.060.060.060.06-85
Mar 20, 20250.050.060.050.060.0614.91%14,426