MUBI Historical Data

MUBI Page 14
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 0.0229
+4.30%
$ 21.06 million $ 2.42 million
Aug 19, 2024 $ 0.0219
-8.08%
$ 20.19 million $ 2.3 million
Aug 18, 2024 $ 0.0239
+0.06%
$ 21.97 million $ 2.24 million
Aug 17, 2024 $ 0.0239
-1.84%
$ 21.96 million $ 2.3 million
Aug 16, 2024 $ 0.0243
-4.16%
$ 22.37 million $ 3.02 million
Aug 15, 2024 $ 0.0254
-3.09%
$ 23.34 million $ 3.33 million
Aug 14, 2024 $ 0.0262
+8.89%
$ 24.09 million $ 3.41 million
Aug 13, 2024 $ 0.024
+10.57%
$ 22.12 million $ 2.94 million
Aug 12, 2024 $ 0.0217
+8.75%
$ 20.01 million $ 2.68 million
Aug 11, 2024 $ 0.02
-9.81%
$ 18.4 million $ 2.42 million
Aug 10, 2024 $ 0.0222
+0.73%
$ 20.4 million $ 2.24 million
Aug 9, 2024 $ 0.022
-1.65%
$ 20.26 million $ 2.67 million
Aug 8, 2024 $ 0.0224
+26.14%
$ 20.61 million $ 2.88 million
Aug 7, 2024 $ 0.0178
-6.26%
$ 16.34 million $ 2.43 million
Aug 6, 2024 $ 0.0189
-1.51%
$ 17.43 million $ 2.81 million
Aug 5, 2024 $ 0.0192
-9.29%
$ 17.71 million $ 3.44 million
Aug 4, 2024 $ 0.0212
-8.64%
$ 19.52 million $ 2.57 million
Aug 3, 2024 $ 0.0232
-8.10%
$ 21.37 million $ 2.84 million
Aug 2, 2024 $ 0.0253
-9.81%
$ 23.25 million $ 2.78 million
Aug 1, 2024 $ 0.028
-7.89%
$ 25.77 million $ 2 million
Jul 31, 2024 $ 0.0304
-0.47%
$ 27.97 million $ 2.2 million
Jul 30, 2024 $ 0.0305
-2.55%
$ 28.11 million $ 2.33 million
Jul 29, 2024 $ 0.0313
-6.52%
$ 28.84 million $ 2.5 million
Jul 28, 2024 $ 0.0335
-4.90%
$ 30.85 million $ 1.91 million
Jul 27, 2024 $ 0.0352
+6.03%
$ 32.45 million $ 2.18 million
Jul 26, 2024 $ 0.0332
+4.25%
$ 30.6 million $ 1.95 million
Jul 25, 2024 $ 0.0319
-6.02%
$ 29.36 million $ 3.05 million
Jul 24, 2024 $ 0.0339
+1.75%
$ 31.23 million $ 2.25 million
Jul 23, 2024 $ 0.0333
-8.25%
$ 30.7 million $ 1.93 million
Jul 22, 2024 $ 0.0364
-3.13%
$ 33.46 million $ 3.36 million
Jul 21, 2024 $ 0.0375
+1.46%
$ 34.54 million $ 3.61 million
Jul 20, 2024 $ 0.037
+1.66%
$ 34.05 million $ 3.96 million
Jul 19, 2024 $ 0.0364
-1.80%
$ 33.49 million $ 5.3 million
Jul 18, 2024 $ 0.037
+1.89%
$ 34.11 million $ 4.75 million
Jul 17, 2024 $ 0.0364
-5.73%
$ 33.47 million $ 4.6 million
Jul 16, 2024 $ 0.0385
+4.55%
$ 35.46 million $ 4.65 million
Jul 15, 2024 $ 0.0368
+12.31%
$ 33.91 million $ 3.42 million
Jul 14, 2024 $ 0.0328
+3.70%
$ 30.2 million $ 2.46 million
Jul 13, 2024 $ 0.0316
-2.96%
$ 29.12 million $ 3.15 million
Jul 12, 2024 $ 0.0326
+6.67%
$ 30.01 million $ 3.6 million
Jul 11, 2024 $ 0.0306
-6.73%
$ 28.13 million $ 3.68 million
Jul 10, 2024 $ 0.0328
+3.06%
$ 30.17 million $ 3.65 million
Jul 9, 2024 $ 0.0318
+0.96%
$ 29.27 million $ 3.72 million
Jul 8, 2024 $ 0.0315
+1.71%
$ 29 million $ 3.63 million
Jul 7, 2024 $ 0.031
-9.93%
$ 28.51 million $ 3.68 million
Jul 6, 2024 $ 0.0344
+10.60%
$ 31.65 million $ 3.28 million
Jul 5, 2024 $ 0.0311
-8.05%
$ 28.61 million $ 5.31 million
Jul 4, 2024 $ 0.0338
-14.83%
$ 31.14 million $ 3.37 million
Jul 3, 2024 $ 0.0397
-5.24%
$ 36.57 million $ 2.74 million
Jul 2, 2024 $ 0.0419
-3.00%
$ 38.59 million $ 2.47 million