MUBI Historical Data

MUBI Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.0838
+7.60%
$ 77.41 million $ 10.39 million
May 16, 2024 $ 0.0778
-13.67%
$ 71.94 million $ 11.43 million
May 15, 2024 $ 0.0901
+9.65%
$ 83.31 million $ 13.57 million
May 14, 2024 $ 0.0822
-9.11%
$ 75.98 million $ 12.87 million
May 13, 2024 $ 0.0904
-13.39%
$ 83.6 million $ 12.76 million
May 12, 2024 $ 0.104
-3.80%
$ 96.53 million $ 6.88 million
May 11, 2024 $ 0.109
-1.15%
$ 100.35 million $ 4 million
May 10, 2024 $ 0.11
-5.40%
$ 101.52 million $ 5.18 million
May 9, 2024 $ 0.116
+7.51%
$ 107.33 million $ 7.75 million
May 8, 2024 $ 0.108
-0.08%
$ 99.83 million $ 6.51 million
May 7, 2024 $ 0.108
-9.41%
$ 99.91 million $ 5.94 million
May 6, 2024 $ 0.119
-2.02%
$ 110.29 million $ 8.19 million
May 5, 2024 $ 0.122
-1.76%
$ 112.56 million $ 8.15 million
May 4, 2024 $ 0.124
+3.24%
$ 114.59 million $ 9.77 million
May 3, 2024 $ 0.12
+3.42%
$ 110.99 million $ 9.99 million
May 2, 2024 $ 0.118
+0.84%
$ 107.34 million $ 7.71 million
May 1, 2024 $ 0.115
+0.88%
$ 108.32 million $ 11.52 million
Apr 30, 2024 $ 0.114
-10.02%
$ 105.62 million $ 12.31 million
Apr 29, 2024 $ 0.127
-0.01%
$ 117.36 million $ 15.5 million
Apr 28, 2024 $ 0.127
-8.01%
$ 117.36 million $ 12.99 million
Apr 27, 2024 $ 0.138
+3.65%
$ 127.55 million $ 11.71 million
Apr 26, 2024 $ 0.133
-4.79%
$ 123.07 million $ 12.18 million
Apr 25, 2024 $ 0.14
-4.92%
$ 129.27 million $ 26.53 million
Apr 24, 2024 $ 0.147
-8.08%
$ 135.97 million $ 28.37 million
Apr 23, 2024 $ 0.16
-20.62%
$ 147.86 million $ 23.67 million
Apr 22, 2024 $ 0.202
-11.30%
$ 186.27 million $ 17.12 million
Apr 21, 2024 $ 0.227
+7.44%
$ 210.03 million $ 25.51 million
Apr 20, 2024 $ 0.212
+15.70%
$ 195.51 million $ 28.35 million
Apr 19, 2024 $ 0.183
+1.16%
$ 168.98 million $ 29.62 million
Apr 18, 2024 $ 0.181
+20.80%
$ 167.03 million $ 24.98 million
Apr 17, 2024 $ 0.15
+0.67%
$ 138.28 million $ 14.02 million
Apr 16, 2024 $ 0.149
+7.25%
$ 137.38 million $ 13.45 million
Apr 15, 2024 $ 0.139
-13.33%
$ 128.09 million $ 21.36 million
Apr 14, 2024 $ 0.16
+20.70%
$ 147.81 million $ 23.45 million
Apr 13, 2024 $ 0.133
-16.25%
$ 122.15 million $ 25.83 million
Apr 12, 2024 $ 0.158
-17.06%
$ 145.87 million $ 34.24 million
Apr 11, 2024 $ 0.191
+10.08%
$ 175.89 million $ 36.84 million
Apr 10, 2024 $ 0.173
+24.58%
$ 159.78 million $ 27.46 million
Apr 9, 2024 $ 0.139
-11.31%
$ 128.25 million $ 20.37 million
Apr 8, 2024 $ 0.157
-8.60%
$ 144.76 million $ 52.24 million
Apr 7, 2024 $ 0.172
+23.77%
$ 158.37 million $ 31.52 million
Apr 6, 2024 $ 0.139
+32.31%
$ 127.93 million $ 24.27 million
Apr 5, 2024 $ 0.105
-5.62%
$ 96.69 million $ 8.23 million
Apr 4, 2024 $ 0.111
+4.01%
$ 102.43 million $ 9.75 million
Apr 3, 2024 $ 0.107
-3.24%
$ 98.49 million $ 8.48 million
Apr 2, 2024 $ 0.111
-6.69%
$ 101.9 million $ 10.52 million
Apr 1, 2024 $ 0.118
-10.31%
$ 109.16 million $ 15.31 million
Mar 31, 2024 $ 0.132
+12.78%
$ 121.71 million $ 28.13 million
Mar 30, 2024 $ 0.117
+12.04%
$ 107.91 million $ 22.1 million
Mar 29, 2024 $ 0.104
-0.15%
$ 96.31 million $ 13.44 million