Skip to main content
MultiMetaVerse Holdings Limited (MMVVF)
OTCMKTS · Delayed Price · Currency is USD
0.0400
-0.0100 (-20.00%)
Apr 28, 2025, 4:00 PM EDT

MultiMetaVerse Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 20250.050.050.050.050.051.73%203
Mar 18, 20250.050.050.050.050.050.19%510
Mar 17, 20250.050.050.050.050.05-78
Mar 14, 20250.050.050.050.050.05-11
Mar 13, 20250.070.080.050.050.05-59.98%5,658
Mar 12, 20250.130.130.130.130.138.20%2,036
Mar 11, 20250.090.120.090.120.1271.57%1,135
Mar 10, 20250.070.070.070.070.07-6.85%1,310
Mar 7, 20250.080.080.080.080.08-22.96%1,424
Mar 6, 20250.100.100.100.100.1029.81%162
Mar 5, 20250.080.080.080.080.08-6.41%11,338
Mar 4, 20250.080.080.080.080.08-1.65%175
Mar 3, 20250.080.080.080.080.081.43%1,346
Feb 28, 20250.080.120.080.080.080.25%2,829
Feb 27, 20250.080.080.080.080.08-19.94%7,297
Feb 26, 20250.080.100.080.100.1024.91%4,127
Feb 25, 20250.080.080.080.080.08-628
Feb 24, 20250.110.110.080.080.08-19.94%1,321
Feb 21, 20250.120.130.100.100.10-18,106
Feb 20, 20250.100.100.100.100.10-292
Feb 19, 20250.100.100.100.100.1011.57%1,474
Feb 18, 20250.250.290.090.090.0912.23%1,137
Feb 14, 20250.080.080.080.080.08-27