ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,063.20
0.01%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36535
0.00%
Bitcoin
67,658.74
0.26%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. MultiMetaVerse Holdings Ltd (MMV)

  7. MultiMetaVerse Holdings Ltd (MMV) Historical

MMV MultiMetaVerse Holdings Ltd

0.6199
-0.0701 (-10.16%)
May 31 2024 - Closed
Delayed by 15 minutes

MMV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.5927 -0.0973 -14.10% 0.6693 0.676 0.57 279,128
May 30 2024 0.69 -0.0449 -6.11% 0.7002 0.72 0.66 268,332
May 29 2024 0.7349 0.0549 8.07% 0.66 0.7495 0.6568 323,695
May 28 2024 0.68 -0.0401 -5.57% 0.7209 0.729999 0.62 249,819
May 24 2024 0.7201 -0.0761 -9.56% 0.75 0.80 0.7031 417,452
May 23 2024 0.7962 -0.1538 -16.19% 0.8896 0.90 0.7693 407,984
May 22 2024 0.95 0.03 3.26% 0.80 0.9576 0.72 1,594,608
May 21 2024 0.92 -0.41 -30.83% 1.03 1.10 0.85 4,703,672
May 20 2024 1.33 0.74 125.12% 1.17 2.05 0.999 129,657,033
May 17 2024 0.5908 0.0708 13.62% 0.521 0.6325 0.511 3,407,715
May 16 2024 0.52 0.0172 3.42% 0.5146 0.54 0.50 29,209
May 15 2024 0.5028 -0.0259 -4.90% 0.5234 0.528 0.4501 36,779
May 14 2024 0.5287 -0.0193 -3.52% 0.55 0.57 0.5143 59,664
May 13 2024 0.548 0.02 3.79% 0.559 0.5982 0.5465 12,021
May 10 2024 0.528 -0.022 -4.00% 0.555 0.57 0.528 9,851
May 09 2024 0.55 0.00 0.00% 0.57 0.5709 0.521232 19,175
May 08 2024 0.55 0.01 1.85% 0.537 0.550248 0.5143 5,068
May 07 2024 0.54 0.0197 3.79% 0.53 0.5709 0.4937 36,637
May 06 2024 0.5203 -0.0287 -5.23% 0.5454 0.5709 0.52 29,340
May 03 2024 0.549 0.023 4.37% 0.5125 0.5709 0.5125 16,361
May 02 2024 0.526 -0.0101 -1.88% 0.5199 0.5995 0.5199 9,077
May 01 2024 0.5361 0.0086 1.63% 0.5375 0.577 0.5286 15,972
Apr 30 2024 0.5275 -0.0364 -6.46% 0.575 0.580719 0.5199 17,818
Apr 29 2024 0.5639 -0.0361 -6.02% 0.64 0.64 0.55 24,468
Apr 26 2024 0.60 0.1112 22.75% 0.4887 0.6738 0.4887 161,533
Apr 25 2024 0.4888 -0.1712 -25.94% 0.64 0.6599 0.4888 49,759
Apr 24 2024 0.66 -0.04 -5.71% 0.71 0.71 0.65 11,192
Apr 23 2024 0.70 0.0175 2.56% 0.6898 0.7339 0.6898 6,539
Apr 22 2024 0.6825 0.0088 1.31% 0.65 0.7073 0.65 12,493
Apr 19 2024 0.6737 0.0037 0.55% 0.67 0.68 0.6501 17,819
Apr 18 2024 0.67 -0.01 -1.47% 0.70 0.70 0.612 90,296
Apr 17 2024 0.68 -0.12 -15.00% 0.80 0.80 0.6797 32,606
Apr 16 2024 0.80 0.004 0.50% 0.82 0.836 0.79 2,045
Apr 15 2024 0.796 -0.023 -2.81% 0.81 0.8216 0.796 7,827
Apr 12 2024 0.819 0.0189 2.36% 0.83 0.83 0.80 7,928
Apr 11 2024 0.8001 0.0101 1.28% 0.80 0.8122 0.792 1,352
Apr 10 2024 0.79 -0.0226 -2.78% 0.8181 0.8181 0.79 14,627
Apr 09 2024 0.812599 0.0143 1.79% 0.78 0.8126 0.7563 10,308
Apr 08 2024 0.7983 0.0089 1.13% 0.76 0.805 0.7404 5,621
Apr 05 2024 0.7894 -0.0113 -1.41% 0.821 0.821 0.7299 34,389
Apr 04 2024 0.8007 -0.0498 -5.86% 0.851 0.851 0.80 19,333
Apr 03 2024 0.8505 -0.0297 -3.37% 0.86 0.8725 0.8041 52,383
Apr 02 2024 0.8802 0.0052 0.59% 0.90 0.9095 0.8383 36,028
Apr 01 2024 0.875001 -0.01379 -1.55% 0.8584 0.90 0.8361 2,322
Mar 28 2024 0.88879 0.03879 4.56% 0.8374 0.8888 0.837 15,566
Mar 27 2024 0.85 -0.048 -5.35% 0.90 0.90 0.82 5,302
Mar 26 2024 0.898 0.0485 5.71% 0.899 0.899 0.8122 17,009
Mar 25 2024 0.8495 -0.0155 -1.79% 0.9082 0.9082 0.7831 20,469
Mar 22 2024 0.865 -0.0097 -1.11% 0.91 0.91 0.851 17,765
Mar 21 2024 0.8747 -0.0091 -1.03% 0.8606 0.8837 0.8501 8,143
Mar 20 2024 0.883801 -0.0162 -1.80% 0.9191 0.9364 0.8501 15,509
Mar 19 2024 0.90 -0.02 -2.17% 0.8924 0.94 0.8145 6,257
Mar 18 2024 0.92 0.004 0.44% 0.95 0.95 0.812 60,138
Mar 15 2024 0.916 0.067 7.89% 0.80 0.92 0.78 79,003
Mar 14 2024 0.849 0.039 4.81% 0.81 0.8498 0.81 6,296
Mar 13 2024 0.81 0.012 1.50% 0.79 0.8799 0.7643 27,361
Mar 12 2024 0.798 -0.0221 -2.69% 0.8201 0.889 0.77 37,915
Mar 11 2024 0.8201 -0.0299 -3.52% 0.89 0.90 0.7716 27,026
Mar 08 2024 0.85 -0.0792 -8.52% 0.9062 0.9292 0.827 30,797
Mar 07 2024 0.9292 0.0882 10.49% 0.863 0.95 0.7202 158,211
Mar 06 2024 0.841 -0.059 -6.56% 0.883 0.935 0.8406 88,895
Mar 05 2024 0.90 -0.20 -18.18% 1.00 1.04 0.84 325,476
Mar 04 2024 1.10 0.15 15.78% 0.9316 1.1699 0.9201 1,941,887

Your Recent History

NASDAQ
MMV
MultiMetaVerse
BIT
US1
Amundi US Treasury Bond ...
BIT
UI313C
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved