MultiMetaVerse Holdings Limited (MMVVF)
OTCMKTS
· Delayed Price · Currency is USD
0.0787
+0.0287 (57.40%)
Jul 10, 2025, 9:30 AM EDT
MultiMetaVerse Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 57.40% | 2,388 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 38.93% | 10,001 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -57.41% | 8,355 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 69.00% | 13,060 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 8,181 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -15.00% | 40,245 |
| Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 101 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.65% | 1,989 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 359 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.39% | 8,902 |
| Jun 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.61% | 2,976 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,080 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,790 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 112 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 97 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 432 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,546 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 3,776 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -54.80% | 6,564 |
| Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 77.00% | 4,144 |
| Jun 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.22% | 545 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -48.01% | 202 |
| May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,855 |
| May 27, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 60.00% | 1,365 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 387 |
| May 22, 2025 | 0.03 | 0.10 | 0.03 | 0.05 | 0.05 | 100.00% | 3,708 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 1,580 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 755 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.95% | 784 |
| May 14, 2025 | 0.07 | 0.07 | 0.03 | 0.03 | 0.03 | -33.43% | 747 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 105 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50.23% | 1,061 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.46% | 252 |
| May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -37.88% | 439 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 53.71% | 114 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -31.30% | 2,511 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 41 |
| May 2, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 25.00% | 1,581 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 222 |