5 DAY PERFORMANCE
+1,036.08%
1 MONTH PERFORMANCE
+355.00%
3 MONTH PERFORMANCE
+66.42%
6 MONTH PERFORMANCE
+88.21%
YEAR-TO-DATE PERFORMANCE
-9.90%
1 YEAR PERFORMANCE
+14.04%
MultiMetaVerse Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/14/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $2.58 M |
| 02/13/2025 | $0.07 | $0.08 (23.23%) | $0.36 | $0.05 | 19,872 | $2.58 M |
| 02/12/2025 | $0.18 | $0.20 (9.89%) | $0.20 | $0.18 | 18,344 | $6.45 M |
| 02/11/2025 | $0.20 | $0.19 (-4.77%) | $0.20 | $0.19 | 2,517 | $6.11 M |
| 02/10/2025 | $0.18 | $0.19 (7.67%) | $0.20 | $0.18 | 12,866 | $6.11 M |
| 02/07/2025 | $0.18 | $0.18 (0%) | $0.19 | $0.18 | 21,506 | $5.68 M |
| 02/06/2025 | $0.12 | $0.15 (28.96%) | $0.16 | $0.12 | 11,777 | |
| 02/05/2025 | $0.20 | $0.13 (-36.15%) | $0.20 | $0.13 | 3,371 | |
| 02/04/2025 | $0.12 | $0.13 (4.25%) | $0.20 | $0.12 | 11,284 | $4.03 M |
| 02/03/2025 | $0.03 | $0.11 (257%) | $0.20 | $0.03 | 14,508 | $3.45 M |
| 01/31/2025 | $0.14 | $0.08 (-44.37%) | $0.18 | $0.08 | 20,859 | |
| 01/30/2025 | $0.03 | $0.10 (223.33%) | $0.15 | $0.03 | 23,013 | |
| 01/29/2025 | $0.34 | $0.10 (-70.59%) | $0.34 | $0.10 | 1,792 | |
| 01/28/2025 | $0.13 | $0.12 (-7.76%) | $0.13 | $0.12 | 1,782 | $3.87 M |
| 01/27/2025 | $0.10 | $0.13 (30%) | $0.13 | $0.10 | 1,224 | $4.19 M |
| 01/24/2025 | $0.11 | $0.13 (16.26%) | $0.13 | $0.11 | 10,907 | |
| 01/23/2025 | $0.20 | $0.15 (-26.99%) | $0.20 | $0.11 | 8,406 | |
| 01/22/2025 | $0.19 | $0.25 (28.33%) | $0.30 | $0.19 | 8,426 | |
| 01/21/2025 | $0.22 | $0.18 (-18.63%) | $0.30 | $0.18 | 48,860 | $5.78 M |
| 01/17/2025 | $0.22 | $0.32 (47.25%) | $0.32 | $0.22 | 5,634 | $10.45 M |
| 01/16/2025 | $0.18 | $0.29 (63.36%) | $0.40 | $0.18 | 1.45 M | $15.48 M |
| 01/15/2025 | $0.19 | $0.20 (4.76%) | $0.26 | $0.17 | 47,921 | $6.45 M |
| 01/14/2025 | $0.16 | $0.19 (17.28%) | $0.23 | $0.16 | 70,486 | $6.13 M |
| 01/13/2025 | $0.40 | $0.24 (-39.97%) | $0.40 | $0.23 | 131,636 | $7.74 M |
| 01/10/2025 | $0.25 | $0.41 (63.15%) | $0.44 | $0.19 | 367,692 | $13.22 M |
| 01/08/2025 | $0.93 | $0.48 (-48.44%) | $0.93 | $0.48 | 1.57 M | $15.48 M |
| 01/07/2025 | $0.93 | $0.98 (5.38%) | $1.01 | $0.93 | 120,830 | $31.61 M |
| 01/06/2025 | $1.00 | $0.91 (-8.96%) | $1.06 | $0.91 | 332,403 | $29.36 M |
| 01/03/2025 | $1.00 | $1.06 (6%) | $1.07 | $0.98 | 257,213 | $34.19 M |
| 01/02/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 170,550 | $32.25 M |
| 12/31/2024 | $1.01 | $1.01 (0%) | $1.07 | $1.01 | 173,400 | $32.58 M |
| 12/30/2024 | $0.95 | $1.06 (12.06%) | $1.06 | $0.95 | 344,607 | $34.19 M |
| 12/27/2024 | $1.00 | $0.98 (-2.48%) | $1.08 | $0.94 | 152,600 | $31.45 M |
| 12/26/2024 | $1.10 | $0.97 (-11.82%) | $1.10 | $0.92 | 276,238 | $31.28 M |
| 12/24/2024 | $1.05 | $1.09 (3.81%) | $1.16 | $1.03 | 392,100 | $35.16 M |
| 12/23/2024 | $0.78 | $1.03 (32.05%) | $1.16 | $0.78 | 2.89 M | $33.22 M |
| 12/20/2024 | $0.60 | $0.78 (29.48%) | $0.80 | $0.60 | 548,116 | $25.06 M |
| 12/19/2024 | $0.64 | $0.63 (-1.74%) | $0.65 | $0.60 | 229,766 | $20.22 M |
| 12/18/2024 | $0.60 | $0.64 (6.35%) | $0.68 | $0.59 | 446,818 | $20.58 M |
| 12/17/2024 | $0.49 | $0.60 (23.69%) | $0.60 | $0.49 | 409,310 | $19.35 M |
| 12/16/2024 | $0.54 | $0.50 (-7.13%) | $0.55 | $0.44 | 246,218 | $16.13 M |
| 12/13/2024 | $0.54 | $0.55 (1.74%) | $0.58 | $0.52 | 221,100 | $17.74 M |
| 12/12/2024 | $0.54 | $0.55 (1.26%) | $0.57 | $0.51 | 126,622 | $17.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
