MultiMetaVerse Holdings Limited (MMV)

MultiMetaVerse Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.60	0.80	0.60	0.78	0.78	23.93%	548,116
Dec 19, 2024	0.64	0.65	0.60	0.63	0.63	-1.76%	229,766
Dec 18, 2024	0.60	0.68	0.59	0.64	0.64	6.37%	446,818
Dec 17, 2024	0.49	0.60	0.49	0.60	0.60	19.98%	409,310
Dec 16, 2024	0.54	0.55	0.44	0.50	0.50	-9.09%	246,218
Dec 13, 2024	0.54	0.58	0.52	0.55	0.55	0.59%	221,056
Dec 12, 2024	0.54	0.57	0.51	0.55	0.55	1.45%	126,622
Dec 11, 2024	0.46	0.55	0.44	0.54	0.54	16.46%	429,214
Dec 10, 2024	0.42	0.58	0.42	0.46	0.46	6.00%	970,240
Dec 9, 2024	0.35	0.49	0.35	0.44	0.44	14.89%	582,283
Dec 6, 2024	0.37	0.38	0.35	0.38	0.38	1.88%	59,160
Dec 5, 2024	0.39	0.40	0.37	0.37	0.37	-6.75%	73,895
Dec 4, 2024	0.38	0.40	0.34	0.40	0.40	8.67%	236,522
Dec 3, 2024	0.39	0.40	0.36	0.37	0.37	-14.40%	1,100,323
Dec 2, 2024	0.44	0.47	0.40	0.43	0.43	-5.08%	1,660,406
Nov 29, 2024	0.44	0.46	0.44	0.45	0.45	-3.66%	18,764
Nov 27, 2024	0.46	0.48	0.44	0.47	0.47	-0.84%	105,358
Nov 26, 2024	0.38	0.48	0.38	0.47	0.47	19.99%	449,540
Nov 25, 2024	0.39	0.40	0.33	0.40	0.40	-3.61%	130,205
Nov 22, 2024	0.36	0.43	0.34	0.41	0.41	10.78%	114,909
Nov 21, 2024	0.36	0.38	0.35	0.37	0.37	4.76%	196,234
Nov 20, 2024	0.36	0.38	0.34	0.35	0.35	-4.87%	87,306
Nov 19, 2024	0.38	0.38	0.36	0.37	0.37	-3.13%	121,738
Nov 18, 2024	0.35	0.41	0.33	0.38	0.38	6.50%	173,388
Nov 15, 2024	0.35	0.39	0.33	0.36	0.36	-3.43%	207,173
Nov 14, 2024	0.34	0.40	0.32	0.37	0.37	5.88%	476,882
Nov 13, 2024	0.38	0.39	0.35	0.35	0.35	-17.35%	956,860
Nov 12, 2024	0.42	0.45	0.40	0.43	0.43	9.23%	9,626,317
Nov 11, 2024	0.39	0.42	0.38	0.39	0.39	5.32%	4,197,941
Nov 8, 2024	0.36	0.38	0.36	0.37	0.37	0.81%	32,603
Nov 7, 2024	0.35	0.37	0.35	0.37	0.37	4.61%	17,932
Nov 6, 2024	0.34	0.36	0.34	0.35	0.35	3.11%	87,435
Nov 5, 2024	0.34	0.35	0.34	0.34	0.34	1.40%	29,855
Nov 4, 2024	0.36	0.36	0.33	0.34	0.34	-1.24%	37,573
Nov 1, 2024	0.34	0.36	0.32	0.34	0.34	-19.24%	165,001
Oct 31, 2024	0.42	0.44	0.40	0.42	0.42	-4.17%	470,715
Oct 30, 2024	0.45	0.45	0.42	0.44	0.44	-2.38%	33,660
Oct 29, 2024	0.42	0.45	0.40	0.45	0.45	1.42%	60,188
Oct 28, 2024	0.43	0.45	0.40	0.44	0.44	3.35%	82,764
Oct 25, 2024	0.40	0.43	0.39	0.43	0.43	7.32%	29,320
Oct 24, 2024	0.41	0.44	0.39	0.40	0.40	-4.74%	53,701
Oct 23, 2024	0.41	0.42	0.40	0.42	0.42	-0.24%	62,643
Oct 22, 2024	0.42	0.46	0.41	0.42	0.42	-0.05%	45,772
Oct 21, 2024	0.45	0.46	0.42	0.42	0.42	0.26%	106,268
Oct 18, 2024	0.43	0.46	0.41	0.42	0.42	-4.11%	109,505
Oct 17, 2024	0.41	0.49	0.40	0.44	0.44	6.80%	85,349
Oct 16, 2024	0.40	0.42	0.40	0.41	0.41	1.64%	59,118
Oct 15, 2024	0.45	0.45	0.38	0.40	0.40	-11.63%	164,210
Oct 14, 2024	0.48	0.49	0.44	0.46	0.46	-3.87%	47,885
Oct 11, 2024	0.45	0.49	0.44	0.48	0.48	2.17%	104,883
Oct 10, 2024	0.47	0.47	0.44	0.46	0.46	-6.46%	30,269
Oct 9, 2024	0.46	0.50	0.43	0.50	0.50	3.54%	73,601
Oct 8, 2024	0.48	0.51	0.48	0.48	0.48	-	22,476
Oct 7, 2024	0.50	0.51	0.46	0.48	0.48	-9.02%	246,158
Oct 4, 2024	0.54	0.56	0.51	0.53	0.53	-1.77%	141,911
Oct 3, 2024	0.56	0.56	0.52	0.54	0.54	-3.40%	133,433
Oct 2, 2024	0.58	0.58	0.53	0.56	0.56	1.09%	290,651
Oct 1, 2024	0.57	0.59	0.52	0.55	0.55	-3.53%	111,760
Sep 30, 2024	0.56	0.59	0.56	0.57	0.57	6.78%	100,033
Sep 27, 2024	0.51	0.53	0.51	0.53	0.53	2.28%	270,716
Sep 26, 2024	0.52	0.53	0.46	0.52	0.52	-4.19%	278,449
Sep 25, 2024	0.50	0.54	0.47	0.54	0.54	9.33%	290,105
Sep 24, 2024	0.54	0.54	0.48	0.50	0.50	-4.39%	166,117
Sep 23, 2024	0.46	0.56	0.44	0.52	0.52	13.30%	281,983
Sep 20, 2024	0.47	0.50	0.46	0.46	0.46	-6.12%	30,988
Sep 19, 2024	0.49	0.50	0.49	0.49	0.49	1.68%	33,159
Sep 18, 2024	0.46	0.49	0.46	0.48	0.48	4.72%	65,375
Sep 17, 2024	0.47	0.48	0.46	0.46	0.46	-1.58%	35,007
Sep 16, 2024	0.49	0.51	0.46	0.47	0.47	-4.59%	60,856
Sep 13, 2024	0.49	0.51	0.48	0.49	0.49	1.37%	56,837
Sep 12, 2024	0.49	0.54	0.46	0.48	0.48	-1.33%	60,368
Sep 11, 2024	0.50	0.51	0.48	0.49	0.49	-1.01%	61,688
Sep 10, 2024	0.54	0.54	0.49	0.50	0.50	-1.00%	17,464
Sep 9, 2024	0.51	0.51	0.41	0.50	0.50	-	50,098
Sep 6, 2024	0.52	0.53	0.49	0.50	0.50	-1.03%	82,353
Sep 5, 2024	0.52	0.52	0.50	0.51	0.51	-1.90%	28,496
Sep 4, 2024	0.54	0.55	0.49	0.52	0.52	-3.25%	56,253
Sep 3, 2024	0.56	0.57	0.53	0.53	0.53	-4.09%	22,289
Aug 30, 2024	0.55	0.60	0.55	0.56	0.56	2.76%	21,848
Aug 29, 2024	0.57	0.57	0.54	0.54	0.54	-1.80%	23,479
Aug 28, 2024	0.63	0.66	0.53	0.55	0.55	-8.33%	703,316
Aug 27, 2024	0.57	0.63	0.56	0.60	0.60	5.23%	455,639
Aug 26, 2024	0.59	0.63	0.57	0.57	0.57	-6.52%	85,162
Aug 23, 2024	0.60	0.62	0.57	0.61	0.61	-2.27%	350,224
Aug 22, 2024	0.62	0.66	0.60	0.62	0.62	-0.92%	350,173
Aug 21, 2024	0.59	0.65	0.59	0.63	0.63	5.90%	263,248
Aug 20, 2024	0.57	0.62	0.56	0.59	0.59	3.35%	138,972
Aug 19, 2024	0.58	0.60	0.56	0.58	0.58	2.07%	138,303
Aug 16, 2024	0.56	0.58	0.56	0.56	0.56	-3.89%	26,504
Aug 15, 2024	0.57	0.59	0.56	0.59	0.59	-0.03%	19,267
Aug 14, 2024	0.59	0.60	0.56	0.59	0.59	-2.86%	11,802
Aug 13, 2024	0.57	0.62	0.57	0.60	0.60	9.85%	55,727
Aug 12, 2024	0.56	0.59	0.55	0.55	0.55	0.81%	54,865
Aug 9, 2024	0.54	0.59	0.54	0.55	0.55	2.33%	97,305
Aug 8, 2024	0.64	0.65	0.53	0.53	0.53	-16.47%	526,210
Aug 7, 2024	0.57	0.72	0.57	0.64	0.64	8.55%	506,937
Aug 6, 2024	0.58	0.64	0.58	0.59	0.59	1.55%	74,279
Aug 5, 2024	0.65	0.65	0.55	0.58	0.58	-12.29%	281,341
Aug 2, 2024	0.65	0.75	0.64	0.66	0.66	-0.05%	422,772
Aug 1, 2024	0.68	0.72	0.65	0.66	0.66	-1.02%	121,364

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.