MetaFinance Historical Data

MFI Page 4
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $ 1.36
-0.19%
$ 1.13 million $ 176,909
Oct 26, 2023 $ 1.37
+0.00%
$ 1.14 million $ 121,201
Oct 25, 2023 $ 1.37
-0.19%
$ 1.14 million $ 2,715
Oct 24, 2023 $ 1.37
-2.97%
$ 1.14 million $ 374
Oct 23, 2023 $ 1.41
-1.83%
$ 1.17 million $ 9,695
Oct 22, 2023 $ 1.44
-6.78%
$ 1.2 million $ 43,030
Oct 21, 2023 $ 1.54
-1.64%
$ 1.28 million $ 28,851
Oct 20, 2023 $ 1.47
+5.21%
$ 1.22 million $ 33,684
Oct 19, 2023 $ 1.4
-0.59%
$ 1.16 million $ 20,765
Oct 18, 2023 $ 1.41
-0.19%
$ 1.17 million $ 6,888
Oct 17, 2023 $ 1.41
-0.54%
$ 1.17 million $ 36,863
Oct 16, 2023 $ 1.42
-1.06%
$ 1.18 million $ 31,229
Oct 15, 2023 $ 1.43
-0.48%
$ 1.19 million $ 42,068
Oct 14, 2023 $ 1.44
-4.98%
$ 1.2 million $ 82,559
Oct 13, 2023 $ 1.52
+8.61%
$ 1.26 million $ 33,628
Oct 12, 2023 $ 1.4
+0.02%
$ 1.16 million $ 45,641
Oct 11, 2023 $ 1.4
-0.61%
$ 1.16 million $ 97,794
Oct 10, 2023 $ 1.41
-2.93%
$ 1.17 million $ 113,714
Oct 9, 2023 $ 1.45
-1.81%
$ 1.2 million $ 94,668
Oct 8, 2023 $ 1.47
-0.35%
$ 1.22 million $ 71,377
Oct 7, 2023 $ 1.48
-1.28%
$ 1.23 million $ 113,770
Oct 6, 2023 $ 1.5
+1.85%
$ 1.25 million $ 167,497
Oct 5, 2023 $ 1.47
-5.30%
$ 1.22 million $ 59,231
Oct 4, 2023 $ 1.55
-16.16%
$ 1.29 million $ 178,768
Oct 3, 2023 $ 1.85
-17.89%
$ 1.54 million $ 266,194
Oct 2, 2023 $ 1.99
+39.21%
$ 1.65 million $ 208,744
Oct 1, 2023 $ 1.43
-0.51%
$ 1.19 million $ 71,358
Sep 30, 2023 $ 1.44
-0.06%
$ 1.19 million $ 70,497
Sep 29, 2023 $ 1.44
-6.57%
$ 1.2 million $ 61,399
Sep 28, 2023 $ 1.54
+3.51%
$ 1.28 million $ 38,755
Sep 27, 2023 $ 1.49
-0.53%
$ 1.24 million $ 36,519
Sep 26, 2023 $ 1.49
-1.80%
$ 1.24 million $ 89,847
Sep 25, 2023 $ 1.52
-3.09%
$ 1.27 million $ 123,073
Sep 24, 2023 $ 1.57
+1.30%
$ 1.31 million $ 97,823
Sep 23, 2023 $ 1.55
-0.27%
$ 1.29 million $ 62,220
Sep 22, 2023 $ 1.56
-4.25%
$ 1.29 million $ 115,271
Sep 21, 2023 $ 1.61
+2.33%
$ 1.34 million $ 66,505
Sep 20, 2023 $ 1.58
-1.41%
$ 1.31 million $ 132,924
Sep 19, 2023 $ 1.6
-2.07%
$ 1.33 million $ 94,054
Sep 18, 2023 $ 1.64
+1.60%
$ 1.36 million $ 126,465
Sep 17, 2023 $ 1.61
-0.29%
$ 1.34 million $ 58,298
Sep 16, 2023 $ 1.61
-0.45%
$ 1.34 million $ 102,820
Sep 15, 2023 $ 1.62
-0.20%
$ 1.35 million $ 87,326
Sep 14, 2023 $ 1.62
-3.76%
$ 1.35 million $ 81,756
Sep 13, 2023 $ 1.68
-0.70%
$ 1.4 million $ 76,201
Sep 12, 2023 $ 1.7
-4.99%
$ 1.41 million $ 119,426
Sep 11, 2023 $ 1.78
-2.84%
$ 1.48 million $ 126,379
Sep 10, 2023 $ 1.84
-1.82%
$ 1.53 million $ 102,652
Sep 9, 2023 $ 1.87
-4.05%
$ 1.55 million $ 129,180
Sep 8, 2023 $ 1.95
+1.85%
$ 1.62 million $ 52,257