MUBI Historical Data

MUBI Page 12
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.0295
+11.80%
$ 27.21 million $ 4.18 million
Nov 27, 2024 $ 0.0264
+4.82%
$ 24.34 million $ 4.15 million
Nov 26, 2024 $ 0.0252
-2.80%
$ 23.23 million $ 3.74 million
Nov 25, 2024 $ 0.0259
+0.02%
$ 23.9 million $ 4.31 million
Nov 24, 2024 $ 0.0259
-6.36%
$ 23.9 million $ 4.33 million
Nov 23, 2024 $ 0.0277
+20.71%
$ 25.54 million $ 5.18 million
Nov 22, 2024 $ 0.0229
-4.19%
$ 21.16 million $ 3.32 million
Nov 21, 2024 $ 0.0239
+4.72%
$ 22.09 million $ 4.43 million
Nov 20, 2024 $ 0.0228
-7.91%
$ 21.09 million $ 4.23 million
Nov 19, 2024 $ 0.0248
-6.83%
$ 22.91 million $ 2.69 million
Nov 18, 2024 $ 0.0266
+4.96%
$ 24.6 million $ 3.46 million
Nov 17, 2024 $ 0.0254
-5.04%
$ 23.43 million $ 2.8 million
Nov 16, 2024 $ 0.0267
+1.30%
$ 24.69 million $ 2.92 million
Nov 15, 2024 $ 0.0264
+3.52%
$ 24.37 million $ 3.28 million
Nov 14, 2024 $ 0.0255
+3.04%
$ 23.53 million $ 6.08 million
Nov 13, 2024 $ 0.0247
-12.10%
$ 22.83 million $ 4.02 million
Nov 12, 2024 $ 0.0281
-11.64%
$ 25.98 million $ 3.97 million
Nov 11, 2024 $ 0.0318
+6.37%
$ 29.4 million $ 4.19 million
Nov 10, 2024 $ 0.0299
+1.69%
$ 27.61 million $ 3.9 million
Nov 9, 2024 $ 0.0294
+7.30%
$ 27.06 million $ 2.52 million
Nov 8, 2024 $ 0.0274
-8.23%
$ 25.22 million $ 2.71 million
Nov 7, 2024 $ 0.0299
+14.17%
$ 27.53 million $ 3.18 million
Nov 6, 2024 $ 0.0262
+13.12%
$ 24.15 million $ 3 million
Nov 5, 2024 $ 0.0232
+4.03%
$ 21.35 million $ 2.39 million
Nov 4, 2024 $ 0.0223
-0.74%
$ 20.49 million $ 2.15 million
Nov 3, 2024 $ 0.0224
-1.58%
$ 20.65 million $ 2.19 million
Nov 2, 2024 $ 0.0228
-5.64%
$ 20.98 million $ 1.92 million
Nov 1, 2024 $ 0.0242
-1.10%
$ 22.23 million $ 2.11 million
Oct 31, 2024 $ 0.0245
-5.65%
$ 22.53 million $ 2.16 million
Oct 30, 2024 $ 0.0259
-6.29%
$ 23.88 million $ 2.37 million
Oct 29, 2024 $ 0.0277
+15.10%
$ 25.52 million $ 3.01 million
Oct 28, 2024 $ 0.0241
-2.48%
$ 22.17 million $ 2.31 million
Oct 27, 2024 $ 0.0247
+3.57%
$ 22.74 million $ 1.95 million
Oct 26, 2024 $ 0.0238
-1.15%
$ 21.93 million $ 2.16 million
Oct 25, 2024 $ 0.0241
-9.92%
$ 22.18 million $ 2.38 million
Oct 24, 2024 $ 0.0267
+5.05%
$ 24.6 million $ 2.3 million
Oct 23, 2024 $ 0.0254
-3.75%
$ 23.42 million $ 2.62 million
Oct 22, 2024 $ 0.0264
-6.60%
$ 24.32 million $ 2.54 million
Oct 21, 2024 $ 0.0283
-7.34%
$ 26.04 million $ 2.41 million
Oct 20, 2024 $ 0.0305
+5.48%
$ 28.07 million $ 2.44 million
Oct 19, 2024 $ 0.0289
-1.14%
$ 26.62 million $ 2.23 million
Oct 18, 2024 $ 0.0293
-3.00%
$ 26.93 million $ 2.39 million
Oct 17, 2024 $ 0.0302
-2.77%
$ 27.76 million $ 2.35 million
Oct 16, 2024 $ 0.031
-2.90%
$ 28.54 million $ 2.5 million
Oct 15, 2024 $ 0.0319
-8.58%
$ 29.39 million $ 3.31 million
Oct 14, 2024 $ 0.0349
+18.84%
$ 32.16 million $ 3.2 million
Oct 13, 2024 $ 0.0294
-3.16%
$ 27.06 million $ 2.06 million
Oct 12, 2024 $ 0.0304
-0.17%
$ 27.94 million $ 2.5 million
Oct 11, 2024 $ 0.0304
+5.44%
$ 27.98 million $ 2.55 million
Oct 10, 2024 $ 0.0288
+7.63%
$ 26.54 million $ 2.27 million