MUBI Historical Data

MUBI Page 18
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.129
-1.89%
$ 117.56 million $ 13.25 million
Feb 1, 2024 $ 0.131
+0.30%
$ 119.8 million $ 8.54 million
Jan 31, 2024 $ 0.131
-6.73%
$ 119.45 million $ 6.95 million
Jan 30, 2024 $ 0.14
+3.90%
$ 128.03 million $ 8.02 million
Jan 29, 2024 $ 0.135
+5.83%
$ 123.21 million $ 5.9 million
Jan 28, 2024 $ 0.128
-4.22%
$ 116.45 million $ 6.09 million
Jan 27, 2024 $ 0.133
-4.20%
$ 121.53 million $ 6.95 million
Jan 26, 2024 $ 0.139
+13.46%
$ 126.76 million $ 9.7 million
Jan 25, 2024 $ 0.122
-12.40%
$ 111.6 million $ 6.44 million
Jan 24, 2024 $ 0.14
-1.49%
$ 127.42 million $ 7.68 million
Jan 23, 2024 $ 0.142
+3.02%
$ 129.35 million $ 9.76 million
Jan 22, 2024 $ 0.138
-11.53%
$ 125.5 million $ 8.56 million
Jan 21, 2024 $ 0.156
-3.47%
$ 141.99 million $ 7.11 million
Jan 20, 2024 $ 0.161
-5.79%
$ 147.15 million $ 8.32 million
Jan 19, 2024 $ 0.171
-3.77%
$ 156.18 million $ 13.72 million
Jan 18, 2024 $ 0.178
-15.93%
$ 162.35 million $ 14.88 million
Jan 17, 2024 $ 0.212
-12.74%
$ 193.18 million $ 15.6 million
Jan 16, 2024 $ 0.243
+16.94%
$ 221.35 million $ 27.55 million
Jan 15, 2024 $ 0.208
+31.20%
$ 189.71 million $ 18 million
Jan 14, 2024 $ 0.159
-7.31%
$ 144.63 million $ 11.93 million
Jan 13, 2024 $ 0.171
+10.22%
$ 155.93 million $ 11.6 million
Jan 12, 2024 $ 0.155
-13.63%
$ 141.47 million $ 10.7 million
Jan 11, 2024 $ 0.18
+7.59%
$ 163.9 million $ 16.79 million
Jan 10, 2024 $ 0.167
+12.69%
$ 152.36 million $ 14.29 million
Jan 9, 2024 $ 0.148
-13.51%
$ 135.3 million $ 10.32 million
Jan 8, 2024 $ 0.171
+23.52%
$ 156.34 million $ 17.43 million
Jan 7, 2024 $ 0.139
-15.47%
$ 126.64 million $ 15.33 million
Jan 6, 2024 $ 0.164
-13.19%
$ 149.8 million $ 7.72 million
Jan 5, 2024 $ 0.189
-6.58%
$ 172.58 million $ 14.24 million
Jan 4, 2024 $ 0.202
-6.59%
$ 184.59 million $ 9.32 million
Jan 3, 2024 $ 0.217
-5.02%
$ 197.62 million $ 16.27 million
Jan 2, 2024 $ 0.228
+19.51%
$ 208.16 million $ 18.65 million
Jan 1, 2024 $ 0.191
-5.15%
$ 174.19 million $ 12.17 million
Dec 31, 2023 $ 0.201
+1.18%
$ 183.67 million $ 9.28 million
Dec 30, 2023 $ 0.199
-5.73%
$ 180.74 million $ 8.09 million
Dec 29, 2023 $ 0.211
+3.61%
$ 191.67 million $ 17.17 million
Dec 28, 2023 $ 0.205
-16.71%
$ 185.53 million $ 17.65 million
Dec 27, 2023 $ 0.245
+0.42%
$ 222.69 million $ 14.51 million
Dec 26, 2023 $ 0.244
-13.35%
$ 221.66 million $ 19.2 million
Dec 25, 2023 $ 0.281
+21.83%
$ 254.69 million $ 28.05 million
Dec 24, 2023 $ 0.23
-3.78%
$ 209.03 million $ 18.98 million
Dec 23, 2023 $ 0.24
-14.14%
$ 217.44 million $ 18.56 million
Dec 22, 2023 $ 0.279
-6.42%
$ 253.02 million $ 38.45 million
Dec 21, 2023 $ 0.298
+5.84%
$ 270.41 million $ 37.65 million
Dec 20, 2023 $ 0.282
+0.00%
$ 255.48 million $ 22.91 million
Dec 19, 2023 $ 0.282
-6.87%
$ 255.64 million $ 41.64 million
Dec 18, 2023 $ 0.302
+24.10%
$ 273.64 million $ 64.43 million
Dec 17, 2023 $ 0.244
-8.84%
$ 220.91 million $ 72.2 million
Dec 16, 2023 $ 0.267
+4.13%
$ 241.99 million $ 112.5 million
Dec 15, 2023 $ 0.255
+38.65%
$ 231.34 million $ 88.48 million