-
5 DAY PERFORMANCE
+7.92% -
1 MONTH PERFORMANCE
-9.52% -
3 MONTH PERFORMANCE
-32.61% -
6 MONTH PERFORMANCE
-35.68% -
YEAR-TO-DATE PERFORMANCE
-66.67% -
1 YEAR PERFORMANCE
-73.97%
MultiMetaVerse Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.35 | $0.38 (9.79%) | $0.41 | $0.33 | 163,717 | $12.37 M |
| 11/15/2024 | $0.35 | $0.36 (2.92%) | $0.39 | $0.33 | 207,173 | $11.61 M |
| 11/14/2024 | $0.34 | $0.37 (9.65%) | $0.40 | $0.32 | 476,900 | $12.02 M |
| 11/13/2024 | $0.38 | $0.35 (-8.45%) | $0.39 | $0.35 | 956,900 | $11.36 M |
| 11/12/2024 | $0.42 | $0.43 (0.5%) | $0.45 | $0.40 | 9.63 M | $13.74 M |
| 11/11/2024 | $0.39 | $0.39 (0%) | $0.42 | $0.38 | 4.20 M | $12.58 M |
| 11/08/2024 | $0.36 | $0.37 (2.83%) | $0.38 | $0.36 | 32,837 | $11.94 M |
| 11/07/2024 | $0.35 | $0.37 (5.64%) | $0.37 | $0.35 | 17,932 | $11.85 M |
| 11/06/2024 | $0.34 | $0.35 (2.48%) | $0.36 | $0.34 | 87,435 | $11.32 M |
| 11/05/2024 | $0.34 | $0.34 (1.4%) | $0.35 | $0.34 | 29,900 | $10.98 M |
| 11/04/2024 | $0.36 | $0.34 (-5.67%) | $0.36 | $0.33 | 37,573 | $10.83 M |
| 11/01/2024 | $0.34 | $0.34 (0.89%) | $0.36 | $0.32 | 165,001 | $10.97 M |
| 10/31/2024 | $0.42 | $0.42 (0%) | $0.44 | $0.40 | 470,715 | $13.58 M |
| 10/30/2024 | $0.45 | $0.44 (-2.81%) | $0.45 | $0.42 | 33,700 | $14.17 M |
| 10/29/2024 | $0.42 | $0.45 (8.43%) | $0.45 | $0.40 | 60,200 | $14.51 M |
| 10/28/2024 | $0.43 | $0.44 (3.43%) | $0.45 | $0.40 | 82,800 | $14.31 M |
| 10/25/2024 | $0.40 | $0.43 (7.06%) | $0.43 | $0.39 | 29,320 | $13.85 M |
| 10/24/2024 | $0.41 | $0.40 (-2.51%) | $0.44 | $0.39 | 53,701 | $12.90 M |
| 10/23/2024 | $0.41 | $0.42 (2.36%) | $0.42 | $0.40 | 62,643 | $13.54 M |
| 10/22/2024 | $0.42 | $0.42 (-0.07%) | $0.46 | $0.41 | 45,800 | $13.58 M |
| 10/21/2024 | $0.45 | $0.42 (-5.52%) | $0.46 | $0.42 | 106,300 | $13.58 M |
| 10/18/2024 | $0.43 | $0.42 (-1.29%) | $0.46 | $0.41 | 109,505 | $13.55 M |
| 10/17/2024 | $0.41 | $0.44 (6.8%) | $0.49 | $0.40 | 85,349 | $14.13 M |
| 10/16/2024 | $0.40 | $0.41 (1.64%) | $0.42 | $0.40 | 59,118 | $13.23 M |
| 10/15/2024 | $0.45 | $0.40 (-9.93%) | $0.45 | $0.38 | 164,210 | $13.01 M |
| 10/14/2024 | $0.48 | $0.46 (-3.87%) | $0.49 | $0.44 | 47,900 | $14.73 M |
| 10/11/2024 | $0.45 | $0.48 (5.18%) | $0.49 | $0.44 | 104,900 | $15.32 M |
| 10/10/2024 | $0.47 | $0.46 (-0.02%) | $0.47 | $0.44 | 30,300 | $14.99 M |
| 10/09/2024 | $0.46 | $0.50 (7.81%) | $0.50 | $0.43 | 73,601 | $16.03 M |
| 10/08/2024 | $0.48 | $0.48 (-0.02%) | $0.51 | $0.48 | 22,500 | $15.48 M |
| 10/07/2024 | $0.50 | $0.48 (-4.15%) | $0.51 | $0.46 | 246,200 | $15.48 M |
| 10/04/2024 | $0.54 | $0.53 (-2.75%) | $0.56 | $0.51 | 141,911 | $17.02 M |
| 10/03/2024 | $0.56 | $0.54 (-4.09%) | $0.56 | $0.52 | 133,433 | $17.32 M |
| 10/02/2024 | $0.58 | $0.56 (-4.12%) | $0.58 | $0.53 | 290,700 | $17.93 M |
| 10/01/2024 | $0.57 | $0.55 (-3.53%) | $0.59 | $0.52 | 111,800 | $17.74 M |
| 09/30/2024 | $0.56 | $0.57 (1.8%) | $0.59 | $0.56 | 100,033 | $18.39 M |
| 09/27/2024 | $0.51 | $0.53 (5.31%) | $0.53 | $0.51 | 270,716 | $17.22 M |
| 09/26/2024 | $0.52 | $0.52 (0.77%) | $0.53 | $0.46 | 278,449 | $16.84 M |
| 09/25/2024 | $0.50 | $0.54 (9.18%) | $0.54 | $0.47 | 290,105 | $17.57 M |
| 09/24/2024 | $0.54 | $0.50 (-7.29%) | $0.54 | $0.48 | 166,117 | $16.07 M |
| 09/23/2024 | $0.46 | $0.52 (14.1%) | $0.56 | $0.44 | 282,000 | $16.81 M |
| 09/20/2024 | $0.47 | $0.46 (-2.36%) | $0.50 | $0.46 | 31,000 | $14.84 M |
| 09/19/2024 | $0.49 | $0.49 (0.41%) | $0.50 | $0.49 | 33,200 | $15.80 M |
| 09/18/2024 | $0.46 | $0.48 (4.01%) | $0.49 | $0.46 | 65,400 | $15.54 M |
| 09/17/2024 | $0.47 | $0.46 (-2.09%) | $0.48 | $0.46 | 35,007 | $14.84 M |
| 09/16/2024 | $0.49 | $0.47 (-4.67%) | $0.51 | $0.46 | 60,856 | $15.08 M |
| 09/13/2024 | $0.49 | $0.49 (0.49%) | $0.51 | $0.48 | 56,837 | $15.81 M |
| 09/12/2024 | $0.49 | $0.48 (-1.33%) | $0.54 | $0.46 | 60,400 | $15.59 M |
| 09/11/2024 | $0.50 | $0.49 (-1.61%) | $0.51 | $0.48 | 61,688 | $15.80 M |
| 09/10/2024 | $0.54 | $0.50 (-8.33%) | $0.54 | $0.49 | 17,464 | $15.96 M |
| 09/09/2024 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.41 | 50,098 | $16.13 M |
| 09/06/2024 | $0.52 | $0.50 (-2.91%) | $0.53 | $0.49 | 82,353 | $16.13 M |
| 09/05/2024 | $0.52 | $0.51 (-1.9%) | $0.52 | $0.50 | 28,496 | $16.29 M |
| 09/04/2024 | $0.54 | $0.52 (-4.63%) | $0.55 | $0.49 | 56,500 | $16.61 M |
| 09/03/2024 | $0.56 | $0.53 (-4.78%) | $0.57 | $0.53 | 22,300 | $17.17 M |
| 08/30/2024 | $0.55 | $0.56 (0.87%) | $0.60 | $0.55 | 21,848 | $17.90 M |
| 08/29/2024 | $0.57 | $0.54 (-5.25%) | $0.57 | $0.54 | 23,500 | $17.42 M |
| 08/28/2024 | $0.63 | $0.55 (-13.25%) | $0.66 | $0.53 | 703,316 | $17.74 M |
| 08/27/2024 | $0.57 | $0.60 (5.26%) | $0.63 | $0.56 | 455,639 | $19.35 M |
| 08/26/2024 | $0.59 | $0.57 (-3.36%) | $0.63 | $0.57 | 85,200 | $18.39 M |
| 08/23/2024 | $0.60 | $0.61 (1.67%) | $0.62 | $0.57 | 350,224 | $19.67 M |
| 08/22/2024 | $0.62 | $0.62 (0.5%) | $0.66 | $0.60 | 350,200 | $20.13 M |
| 08/21/2024 | $0.59 | $0.63 (6.78%) | $0.65 | $0.59 | 263,248 | $20.32 M |
| 08/20/2024 | $0.57 | $0.59 (4.37%) | $0.62 | $0.56 | 139,000 | $19.19 M |
| 08/19/2024 | $0.58 | $0.58 (-0.76%) | $0.60 | $0.56 | 138,303 | $18.56 M |