MUBI Historical Data

MUBI Page 15
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.0433
-2.19%
$ 39.78 million $ 2.69 million
Jun 30, 2024 $ 0.0442
+2.14%
$ 40.71 million $ 2.45 million
Jun 29, 2024 $ 0.0433
-0.11%
$ 39.86 million $ 2.86 million
Jun 28, 2024 $ 0.0434
-5.40%
$ 39.91 million $ 3.18 million
Jun 27, 2024 $ 0.0458
-1.79%
$ 42.2 million $ 4.38 million
Jun 26, 2024 $ 0.0467
+1.93%
$ 42.97 million $ 5.43 million
Jun 25, 2024 $ 0.0458
+1.86%
$ 42.15 million $ 4.89 million
Jun 24, 2024 $ 0.045
+3.78%
$ 41.4 million $ 5.52 million
Jun 23, 2024 $ 0.0433
-8.39%
$ 39.89 million $ 7.51 million
Jun 22, 2024 $ 0.0473
+15.27%
$ 43.54 million $ 5.5 million
Jun 21, 2024 $ 0.041
+5.09%
$ 37.77 million $ 3.86 million
Jun 20, 2024 $ 0.039
-4.94%
$ 35.95 million $ 5.56 million
Jun 19, 2024 $ 0.0411
-6.93%
$ 37.84 million $ 4.61 million
Jun 18, 2024 $ 0.0441
-9.88%
$ 40.63 million $ 6.68 million
Jun 17, 2024 $ 0.049
-11.85%
$ 45.08 million $ 5.85 million
Jun 16, 2024 $ 0.0556
-0.17%
$ 51.14 million $ 3.25 million
Jun 15, 2024 $ 0.0556
+3.32%
$ 51.28 million $ 3.99 million
Jun 14, 2024 $ 0.0539
+2.77%
$ 49.63 million $ 8.22 million
Jun 13, 2024 $ 0.0524
-24.56%
$ 48.29 million $ 9.85 million
Jun 12, 2024 $ 0.0695
+5.11%
$ 64.01 million $ 6.35 million
Jun 11, 2024 $ 0.0661
-13.41%
$ 60.9 million $ 10.53 million
Jun 10, 2024 $ 0.0763
-6.98%
$ 70.34 million $ 6.19 million
Jun 9, 2024 $ 0.0821
-0.37%
$ 75.62 million $ 4.83 million
Jun 8, 2024 $ 0.0824
-0.04%
$ 75.84 million $ 5.98 million
Jun 7, 2024 $ 0.0824
-5.44%
$ 75.93 million $ 10.36 million
Jun 6, 2024 $ 0.0871
+0.90%
$ 80.29 million $ 7.64 million
Jun 5, 2024 $ 0.0864
+3.13%
$ 79.58 million $ 9.7 million
Jun 4, 2024 $ 0.0837
+6.35%
$ 77.17 million $ 6.91 million
Jun 3, 2024 $ 0.0787
-1.65%
$ 72.57 million $ 4.59 million
Jun 2, 2024 $ 0.0801
-2.61%
$ 73.78 million $ 5.57 million
Jun 1, 2024 $ 0.0822
+1.89%
$ 75.76 million $ 6.53 million
May 31, 2024 $ 0.0807
-6.64%
$ 74.36 million $ 9.49 million
May 30, 2024 $ 0.0865
+12.81%
$ 79.71 million $ 15.24 million
May 29, 2024 $ 0.0767
-3.88%
$ 70.62 million $ 6.18 million
May 28, 2024 $ 0.0797
-5.86%
$ 73.48 million $ 6.06 million
May 27, 2024 $ 0.0847
-1.53%
$ 78.04 million $ 8.35 million
May 26, 2024 $ 0.086
+0.24%
$ 79.25 million $ 7.84 million
May 25, 2024 $ 0.0858
+6.84%
$ 79.05 million $ 6.33 million
May 24, 2024 $ 0.0803
-1.81%
$ 74 million $ 5.27 million
May 23, 2024 $ 0.0818
+6.02%
$ 75.36 million $ 10.26 million
May 22, 2024 $ 0.0771
+1.17%
$ 71.1 million $ 7.71 million
May 21, 2024 $ 0.0763
-6.66%
$ 70.31 million $ 11.59 million
May 20, 2024 $ 0.0817
+12.18%
$ 75.28 million $ 9.06 million
May 19, 2024 $ 0.0728
-10.96%
$ 67.08 million $ 9.5 million
May 18, 2024 $ 0.0817
-2.45%
$ 75.54 million $ 6.71 million
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