MultiMetaVerse Holdings Limited - MMV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.18	0.19	0.19	0.2	0.18	12,865
February 07, 2025	0.18	0.18	0.18	0.19	0.18	21,506
February 06, 2025	0.12	0.15	0.15	0.16	0.12	11,777
February 05, 2025	0.2	0.13	0.13	0.2	0.13	3,371
February 04, 2025	0.12	0.13	0.13	0.2	0.12	11,284
February 03, 2025	0.03	0.11	0.11	0.2	0.03	14,508
January 31, 2025	0.14	0.08	0.08	0.18	0.08	20,859
January 30, 2025	0.03	0.1	0.1	0.15	0.03	23,013
January 29, 2025	0.34	0.1	0.1	0.34	0.1	1,792
January 28, 2025	0.13	0.12	0.12	0.13	0.12	1,782
January 27, 2025	0.1	0.13	0.13	0.13	0.1	1,224
January 24, 2025	0.11	0.13	0.13	0.13	0.11	10,907
January 23, 2025	0.2	0.15	0.15	0.2	0.11	8,406
January 22, 2025	0.19	0.25	0.25	0.3	0.19	8,426
January 21, 2025	0.22	0.18	0.18	0.3	0.18	48,860
January 17, 2025	0.22	0.32	0.32	0.32	0.22	5,634
January 16, 2025	0.18	0.29	0.29	0.4	0.18	1.45M
January 15, 2025	0.19	0.2	0.2	0.26	0.17	47,921
January 14, 2025	0.16	0.19	0.19	0.23	0.16	70,486
January 13, 2025	0.4	0.24	0.24	0.4	0.23	131,636
January 10, 2025	0.25	0.41	0.41	0.44	0.19	367,692
January 08, 2025	0.93	0.48	0.48	0.93	0.48	1.57M
January 07, 2025	0.93	0.98	0.98	1.01	0.93	120,830
January 06, 2025	1	0.91	0.91	1.06	0.91	332,403
January 03, 2025	1	1.06	1.06	1.07	0.98	257,213
January 02, 2025	1.01	1	1	1.01	0.98	170,550
December 31, 2024	1.01	1.01	1.01	1.07	1.01	173,400
December 30, 2024	0.95	1.06	1.06	1.06	0.95	344,607
December 27, 2024	1	0.98	0.98	1.08	0.94	152,600
December 26, 2024	1.1	0.97	0.97	1.1	0.92	276,238
December 24, 2024	1.05	1.09	1.09	1.16	1.03	392,100
December 23, 2024	0.78	1.03	1.03	1.16	0.78	2.89M
December 20, 2024	0.6	0.78	0.78	0.8	0.6	548,116
December 19, 2024	0.64	0.63	0.63	0.65	0.6	229,766
December 18, 2024	0.6	0.64	0.64	0.68	0.59	446,818
December 17, 2024	0.49	0.6	0.6	0.6	0.49	409,310
December 16, 2024	0.54	0.5	0.5	0.55	0.44	246,218
December 13, 2024	0.54	0.55	0.55	0.58	0.52	221,100
December 12, 2024	0.54	0.55	0.55	0.57	0.51	126,622
December 11, 2024	0.46	0.54	0.54	0.55	0.44	429,214
December 10, 2024	0.42	0.46	0.46	0.58	0.42	970,240
December 09, 2024	0.35	0.44	0.44	0.49	0.35	582,300
December 06, 2024	0.37	0.38	0.38	0.38	0.35	59,309
December 05, 2024	0.39	0.37	0.37	0.4	0.37	73,895
December 04, 2024	0.38	0.4	0.4	0.4	0.34	236,522
December 03, 2024	0.39	0.37	0.37	0.4	0.36	1.1M
December 02, 2024	0.44	0.43	0.43	0.47	0.4	1.66M
November 29, 2024	0.44	0.45	0.45	0.46	0.44	18,800
November 27, 2024	0.46	0.47	0.47	0.48	0.44	109,103
November 26, 2024	0.38	0.47	0.47	0.48	0.38	449,540
November 25, 2024	0.39	0.4	0.4	0.4	0.33	130,205
November 22, 2024	0.36	0.41	0.41	0.43	0.34	114,909
November 21, 2024	0.36	0.37	0.37	0.38	0.35	196,234
November 20, 2024	0.36	0.35	0.35	0.38	0.34	87,306
November 19, 2024	0.38	0.37	0.37	0.38	0.36	121,738
November 18, 2024	0.35	0.38	0.38	0.41	0.33	173,400
November 15, 2024	0.35	0.36	0.36	0.39	0.33	207,200
November 14, 2024	0.34	0.37	0.37	0.4	0.32	476,900
November 13, 2024	0.38	0.35	0.35	0.39	0.35	956,900
November 12, 2024	0.42	0.43	0.43	0.45	0.4	9.63M

MultiMetaVerse Holdings Limited (MMV) NASDAQ