MMA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.24 | -0.035 | -12.73% | 0.25 | 0.25 | 0.23 | 188,500 |
Apr 24 2024 | 0.275 | 0.025 | 10.00% | 0.255 | 0.28 | 0.255 | 63,500 |
Apr 23 2024 | 0.25 | -0.015 | -5.66% | 0.265 | 0.27 | 0.245 | 127,000 |
Apr 22 2024 | 0.265 | 0.005 | 1.92% | 0.27 | 0.27 | 0.265 | 66,234 |
Apr 19 2024 | 0.26 | -0.03 | -10.34% | 0.29 | 0.29 | 0.26 | 75,034 |
Apr 18 2024 | 0.29 | 0.05 | 20.83% | 0.25 | 0.29 | 0.25 | 148,500 |
Apr 17 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 47,500 |
Apr 16 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 58,500 |
Apr 15 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.25 | 5,000 |
Apr 12 2024 | 0.255 | -0.005 | -1.92% | 0.27 | 0.27 | 0.25 | 38,000 |
Apr 11 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 10 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 5 |
Apr 09 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.26 | 23,999 |
Apr 08 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.28 | 0.27 | 16,000 |
Apr 05 2024 | 0.275 | 0.015 | 5.77% | 0.265 | 0.275 | 0.26 | 52,000 |
Apr 04 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 15,000 |
Apr 03 2024 | 0.26 | 0.02 | 8.33% | 0.245 | 0.26 | 0.245 | 103,000 |
Apr 02 2024 | 0.24 | -0.015 | -5.88% | 0.24 | 0.25 | 0.24 | 10,000 |
Apr 01 2024 | 0.255 | 0.015 | 6.25% | 0.245 | 0.255 | 0.245 | 4,501 |
Mar 28 2024 | 0.24 | -0.005 | -2.04% | 0.23 | 0.24 | 0.23 | 27,000 |
Mar 27 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.24 | 17,500 |
Mar 26 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 152,000 |
Mar 25 2024 | 0.235 | -0.03 | -11.32% | 0.255 | 0.255 | 0.215 | 84,500 |
Mar 22 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 3,000 |
Mar 21 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.265 | 0.265 | 1,000 |
Mar 20 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.255 | 26,450 |
Mar 19 2024 | 0.27 | 0.02 | 8.00% | 0.26 | 0.275 | 0.26 | 15,000 |
Mar 18 2024 | 0.25 | -0.005 | -1.96% | 0.235 | 0.25 | 0.23 | 91,150 |
Mar 15 2024 | 0.255 | 0.005 | 2.00% | 0.26 | 0.26 | 0.255 | 30,500 |
Mar 14 2024 | 0.25 | 0.015 | 6.38% | 0.245 | 0.255 | 0.245 | 882,000 |
Mar 13 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.235 | 0.235 | 12,000 |
Mar 12 2024 | 0.23 | 0.02 | 9.52% | 0.21 | 0.23 | 0.205 | 26,500 |
Mar 11 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 3,500 |
Mar 08 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.21 | 84,500 |
Mar 07 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
Mar 06 2024 | 0.215 | -0.005 | -2.27% | 0.225 | 0.225 | 0.215 | 104,000 |
Mar 05 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 145,500 |
Mar 04 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
Mar 01 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.22 | 0.22 | 500 |
Feb 29 2024 | 0.225 | 0.005 | 2.27% | 0.235 | 0.235 | 0.22 | 484,500 |
Feb 28 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.225 | 0.22 | 251,000 |
Feb 27 2024 | 0.23 | -0.03 | -11.54% | 0.25 | 0.25 | 0.23 | 63,760 |
Feb 26 2024 | 0.26 | 0.005 | 1.96% | 0.26 | 0.265 | 0.26 | 32,000 |
Feb 23 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 24,500 |
Feb 22 2024 | 0.255 | -0.01 | -3.77% | 0.265 | 0.27 | 0.255 | 40,500 |
Feb 21 2024 | 0.265 | -0.02 | -7.02% | 0.28 | 0.28 | 0.265 | 56,700 |
Feb 20 2024 | 0.285 | -0.015 | -5.00% | 0.31 | 0.325 | 0.285 | 149,500 |
Feb 16 2024 | 0.30 | 0.015 | 5.26% | 0.29 | 0.305 | 0.27 | 82,698 |
Feb 15 2024 | 0.285 | 0.005 | 1.79% | 0.285 | 0.29 | 0.27 | 43,300 |
Feb 14 2024 | 0.28 | 0.03 | 12.00% | 0.255 | 0.29 | 0.25 | 28,000 |
Feb 13 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.235 | 56,500 |
Feb 12 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 38,203 |
Feb 09 2024 | 0.25 | 0.01 | 4.17% | 0.255 | 0.255 | 0.25 | 87,500 |
Feb 08 2024 | 0.24 | -0.015 | -5.88% | 0.24 | 0.24 | 0.24 | 9,000 |
Feb 07 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 0 |
Feb 06 2024 | 0.255 | 0.015 | 6.25% | 0.245 | 0.26 | 0.245 | 40,000 |
Feb 05 2024 | 0.24 | 0.01 | 4.35% | 0.245 | 0.245 | 0.235 | 130,000 |
Feb 02 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.225 | 113,500 |
Feb 01 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.25 | 0.25 | 13,000 |
Jan 31 2024 | 0.245 | -0.035 | -12.50% | 0.275 | 0.275 | 0.24 | 104,000 |
Jan 30 2024 | 0.28 | -0.01 | -3.45% | 0.30 | 0.30 | 0.28 | 27,242 |
Jan 29 2024 | 0.29 | 0.015 | 5.45% | 0.285 | 0.29 | 0.285 | 47,000 |