Canada markets close in 5 hours 12 minutes

MultiMetaVerse Holdings Limited (MMV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5400+0.0100 (+1.89%)
As of 10:22AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.54000.54000.54000.54000.5400709
May 02, 20240.56000.60000.52000.52600.52609,100
May 01, 20240.53000.56400.52900.53600.536016,000
Apr 30, 20240.57500.58100.52000.52800.528017,800
Apr 29, 20240.64000.64000.55000.56400.564024,500
Apr 26, 20240.48900.67400.48900.60000.6000162,000
Apr 25, 20240.64000.66000.48900.48900.489049,800
Apr 24, 20240.71000.71000.65000.66000.660011,900
Apr 23, 20240.69000.73400.69000.70000.70006,500
Apr 22, 20240.70700.70700.65800.68300.683012,500
Apr 19, 20240.67000.68000.65000.67400.674017,800
Apr 18, 20240.70000.70000.61200.67000.670090,300
Apr 17, 20240.80000.80000.68000.68000.680033,100
Apr 16, 20240.82000.82000.79000.80000.80002,000
Apr 15, 20240.82200.82200.79600.79600.79607,800
Apr 12, 20240.82200.82200.80000.81900.81907,900
Apr 11, 20240.79200.81000.79200.80000.80001,400
Apr 10, 20240.81800.81800.79000.79000.790014,600
Apr 09, 20240.81300.81300.75600.81300.813010,300
Apr 08, 20240.75000.80500.74000.79800.79805,600
Apr 05, 20240.80000.80000.73000.78900.789034,400
Apr 04, 20240.82100.84100.80000.80100.801019,300
Apr 03, 20240.86000.87300.80400.85100.851052,400
Apr 02, 20240.88500.91000.83800.88000.880036,000
Apr 01, 20240.85800.90000.83600.87500.87502,300
Mar 28, 20240.86000.88900.83700.88900.889015,600
Mar 27, 20240.90000.90000.82000.85000.85005,300
Mar 26, 20240.89900.89900.81200.89800.898017,000
Mar 25, 20240.90800.90800.78300.85000.850020,500
Mar 22, 20240.91000.91000.85100.86500.865017,700
Mar 21, 20240.88000.88400.85000.87500.87508,100
Mar 20, 20240.87300.93600.85000.88400.884015,500
Mar 19, 20240.89200.94000.81500.90000.90006,300
Mar 18, 20240.95000.95000.81200.92000.920060,100
Mar 15, 20240.80000.92000.78000.91600.916079,000
Mar 14, 20240.81000.85000.81000.84900.84907,500
Mar 13, 20240.78600.88000.76400.81000.810027,400
Mar 12, 20240.82000.88900.77000.79800.798037,900
Mar 11, 20240.85000.90000.77200.82000.820027,000
Mar 08, 20240.90600.92900.82700.85000.850030,800
Mar 07, 20240.86300.95000.72000.92900.9290158,200
Mar 06, 20240.88300.93500.84100.84100.841097,100
Mar 05, 20241.00001.04000.84000.90000.9000330,900
Mar 04, 20240.93201.17000.92001.10001.10001,962,500
Mar 01, 20240.95000.99000.90000.95000.950054,000
Feb 29, 20241.00001.00000.92000.92000.920024,500
Feb 28, 20241.01001.01000.94000.96000.960026,200
Feb 27, 20241.01001.06000.92000.93000.930019,200
Feb 26, 20240.92000.98000.92000.93000.93005,700
Feb 23, 20241.03001.05000.93700.98000.980021,600
Feb 22, 20241.12001.12000.97500.99700.997049,700
Feb 21, 20241.16001.18701.03001.15001.150066,600
Feb 20, 20241.24001.29001.11001.15001.150062,200
Feb 16, 20241.14001.43001.08001.30001.3000570,900
Feb 15, 20241.09001.23001.06001.14001.140036,200
Feb 14, 20241.22001.22001.05001.10001.100027,000
Feb 13, 20241.12001.33001.06001.23001.2300101,900
Feb 12, 20240.97001.24200.94001.24201.2420102,100
Feb 09, 20240.91400.97000.91400.97000.97006,800
Feb 08, 20240.88000.97000.87000.90000.90004,300
Feb 07, 20240.89000.98000.89000.89600.89609,400
Feb 06, 20240.89000.97000.88000.88000.880010,700
Feb 05, 20240.90000.92600.88000.92600.92604,800
Feb 02, 20240.90000.99000.87000.92000.920037,500
Feb 01, 20240.95000.95000.90000.90000.90002,900
Jan 31, 20240.96000.96000.87000.95000.95008,100
Jan 30, 20241.05001.05000.96000.96500.965013,600
Jan 29, 20241.01001.01000.95000.99000.990013,500
Jan 26, 20241.05001.05000.97001.01001.010040,000
Jan 25, 20241.03001.05301.03001.05001.05008,300
Jan 24, 20241.17001.17001.03001.04001.04007,800
Jan 23, 20241.03001.06001.03001.06001.060012,700
Jan 22, 20241.05001.05001.03001.03001.030012,800
Jan 19, 20241.06001.10001.04001.04001.040018,300
Jan 18, 20241.05001.10001.05001.05001.05007,300
Jan 17, 20241.02001.12001.01001.09501.095020,500
Jan 16, 20241.11001.18001.02001.03001.030013,500
Jan 12, 20241.18001.20001.12001.12001.120022,200
Jan 11, 20241.12001.15001.09001.11501.11508,200
Jan 10, 20241.10001.17001.08001.14001.140011,400
Jan 09, 20241.11001.19001.08001.12001.120031,600
Jan 08, 20241.15001.15001.10001.11001.11006,000
Jan 05, 20241.15001.19001.14001.14001.14001,500
Jan 04, 20241.20001.20001.15001.18001.180010,000
Jan 03, 20241.18001.22001.15001.15001.15004,400
Jan 02, 20241.16001.22001.16001.18001.18002,400
Dec 29, 20231.23001.34901.14001.14001.14008,200
Dec 28, 20231.22001.29001.22001.23001.230012,500
Dec 27, 20231.22001.29001.16001.29001.290020,700
Dec 26, 20231.36001.36001.22001.22001.220015,200
Dec 22, 20231.26001.39001.15001.39001.390048,900
Dec 21, 20231.20001.26001.20001.26001.26006,600
Dec 20, 20231.28001.30001.21001.23001.230038,400
Dec 19, 20231.23901.30001.22001.27001.27009,800
Dec 18, 20231.19001.30001.19001.27001.270056,200
Dec 15, 20231.15001.27001.15001.26001.260030,700
Dec 14, 20231.23501.30001.15001.28001.280022,300
Dec 13, 20231.28001.35001.18001.27001.270031,600
Dec 12, 20231.14001.40001.07001.18001.180097,100
Dec 11, 20231.13001.16001.04001.14001.140017,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...