MultiMetaVerse Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.69	0.69	0.65	0.67	0.67	-2.54%	86,169
Jul 30, 2024	0.70	0.70	0.65	0.68	0.68	-2.19%	94,539
Jul 29, 2024	0.62	0.72	0.62	0.70	0.70	6.99%	117,846
Jul 26, 2024	0.59	0.69	0.59	0.65	0.65	9.77%	261,293
Jul 25, 2024	0.59	0.60	0.58	0.60	0.60	-2.23%	56,913
Jul 24, 2024	0.63	0.65	0.58	0.61	0.61	-6.62%	99,495
Jul 23, 2024	0.55	0.75	0.55	0.65	0.65	14.57%	588,071
Jul 22, 2024	0.55	0.58	0.54	0.57	0.57	3.32%	137,369
Jul 19, 2024	0.53	0.59	0.52	0.55	0.55	2.45%	159,065
Jul 18, 2024	0.70	0.70	0.49	0.54	0.54	-17.18%	2,064,315
Jul 17, 2024	0.55	0.68	0.54	0.65	0.65	16.07%	3,230,078
Jul 16, 2024	0.53	0.56	0.52	0.56	0.56	3.61%	69,479
Jul 15, 2024	0.53	0.56	0.52	0.54	0.54	0.17%	47,865
Jul 12, 2024	0.56	0.56	0.51	0.54	0.54	-0.99%	164,454
Jul 11, 2024	0.55	0.55	0.53	0.55	0.55	-8.47%	234,064
Jul 10, 2024	0.59	0.64	0.58	0.60	0.60	-0.66%	101,728
Jul 9, 2024	0.62	0.62	0.58	0.60	0.60	-2.09%	160,129
Jul 8, 2024	0.64	0.65	0.61	0.61	0.61	-1.26%	575,937
Jul 5, 2024	0.66	0.67	0.59	0.62	0.62	-7.63%	259,719
Jul 3, 2024	0.69	0.71	0.67	0.67	0.67	-6.52%	307,107
Jul 2, 2024	0.65	0.76	0.64	0.72	0.72	21.74%	1,649,251