-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-76.54% -
6 MONTH PERFORMANCE
-83.33% -
YEAR-TO-DATE PERFORMANCE
-87.47% -
1 YEAR PERFORMANCE
-88.22%
Meta Data Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | $9.39 M |
| 08/26/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | $9.39 M |
| 08/23/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | |
| 08/22/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | |
| 08/21/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | $9.39 M |
| 08/20/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | $9.39 M |
| 08/19/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | $9.39 M |
| 08/16/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | |
| 08/15/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | |
| 08/13/2024 | $0.62 | $0.61 (-0.81%) | $0.65 | $0.59 | 164,776 | $9.39 M |
| 08/12/2024 | $0.87 | $0.60 (-31.6%) | $0.87 | $0.55 | 753,506 | $9.16 M |
| 08/09/2024 | $0.95 | $0.87 (-8.42%) | $1.00 | $0.68 | 431,523 | $13.40 M |
| 08/08/2024 | $1.17 | $0.92 (-21.7%) | $1.25 | $0.88 | 421,470 | $14.11 M |
| 08/07/2024 | $2.53 | $1.16 (-54.15%) | $2.53 | $0.85 | 1.21 M | $17.86 M |
| 08/06/2024 | $2.88 | $2.50 (-13.19%) | $3.08 | $2.30 | 71,584 | $38.50 M |
| 08/05/2024 | $2.95 | $2.84 (-3.73%) | $2.99 | $2.61 | 51,065 | $43.74 M |
| 08/02/2024 | $4.20 | $3.36 (-20%) | $4.20 | $3.23 | 132,830 | $51.74 M |
| 08/01/2024 | $4.73 | $4.50 (-4.86%) | $5.15 | $4.50 | 209,773 | $69.30 M |
| 07/31/2024 | $5.00 | $5.00 (0%) | $5.95 | $4.30 | 583,160 | $77.00 M |
| 07/30/2024 | $4.49 | $5.06 (12.69%) | $6.90 | $4.42 | 4.94 M | $77.92 M |
| 07/29/2024 | $2.20 | $4.56 (107.27%) | $8.70 | $2.15 | 12.66 M | $70.22 M |
| 07/26/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.30 | 18,133 | $37.42 M |
| 07/25/2024 | $2.15 | $2.20 (2.33%) | $2.30 | $2.09 | 4,252 | $169.40 M |
| 07/24/2024 | $2.15 | $2.15 (0%) | $2.27 | $2.09 | 4,298 | $33.14 M |
| 07/23/2024 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.20 | 3,437 | $34.88 M |
| 07/22/2024 | $2.15 | $2.30 (6.98%) | $2.35 | $2.15 | 3,151 | $35.42 M |
| 07/19/2024 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.00 | 5,167 | $36.19 M |
| 07/18/2024 | $2.59 | $2.40 (-7.34%) | $2.59 | $2.35 | 2,683 | $36.96 M |
| 07/17/2024 | $2.40 | $2.45 (2.08%) | $2.45 | $2.10 | 6,919 | $37.73 M |
| 07/16/2024 | $2.50 | $2.34 (-6.4%) | $2.50 | $2.30 | 2,058 | $35.97 M |
| 07/15/2024 | $2.53 | $2.44 (-3.56%) | $2.53 | $2.33 | 3,454 | $37.65 M |
| 07/12/2024 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.30 | 2,996 | $37.08 M |
| 07/11/2024 | $2.21 | $2.40 (8.6%) | $2.40 | $2.16 | 1,680 | $36.95 M |
| 07/10/2024 | $2.50 | $2.15 (-14%) | $2.50 | $2.15 | 1,833 | $33.12 M |
| 07/09/2024 | $2.43 | $2.45 (0.82%) | $2.45 | $2.31 | 1,962 | $37.73 M |
| 07/08/2024 | $2.53 | $2.33 (-7.91%) | $2.58 | $2.15 | 3,687 | $35.91 M |
| 07/05/2024 | $2.40 | $2.43 (1.25%) | $2.63 | $2.36 | 6,071 | $37.45 M |
| 07/03/2024 | $2.37 | $2.25 (-5.06%) | $2.40 | $2.25 | 2,671 | $34.66 M |
| 07/02/2024 | $2.50 | $2.45 (-2%) | $2.74 | $2.25 | 5,129 | $37.73 M |
| 07/01/2024 | $2.20 | $2.60 (18.18%) | $2.95 | $1.55 | 64,505 | $40.04 M |