MetaFinance Historical Data

MFI Page 5
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $ 1.91
-0.08%
$ 1.59 million $ 53,028
Sep 6, 2023 $ 1.92
+0.68%
$ 1.59 million $ 189,958
Sep 5, 2023 $ 1.9
-3.82%
$ 1.58 million $ 116,266
Sep 4, 2023 $ 1.98
-0.72%
$ 1.65 million $ 130,519
Sep 3, 2023 $ 1.99
-1.65%
$ 1.66 million $ 118,488
Sep 2, 2023 $ 2.03
-1.20%
$ 1.69 million $ 226,857
Sep 1, 2023 $ 2.05
-2.62%
$ 1.71 million $ 265,007
Aug 31, 2023 $ 2.11
-6.11%
$ 1.76 million $ 214,058
Aug 30, 2023 $ 2.25
-2.22%
$ 1.87 million $ 147,667
Aug 29, 2023 $ 2.31
+3.49%
$ 1.92 million $ 289,817
Aug 28, 2023 $ 2.23
+0.96%
$ 1.85 million $ 291,629
Aug 27, 2023 $ 2.21
+1.51%
$ 1.84 million $ 231,925
Aug 26, 2023 $ 2.18
-1.96%
$ 1.81 million $ 178,469
Aug 25, 2023 $ 2.22
-0.65%
$ 1.85 million $ 209,537
Aug 24, 2023 $ 2.23
-1.38%
$ 1.86 million $ 222,064
Aug 23, 2023 $ 2.27
-0.44%
$ 1.88 million $ 302,751
Aug 22, 2023 $ 2.27
-2.50%
$ 1.89 million $ 375,274
Aug 21, 2023 $ 2.32
+6.12%
$ 1.93 million $ 73,490
Aug 20, 2023 $ 2.19
-2.15%
$ 1.82 million $ 319
Aug 19, 2023 $ 2.24
-6.45%
$ 1.86 million $ 993
Aug 18, 2023 $ 2.39
+0.47%
$ 1.99 million $ 1.15 million
Aug 17, 2023 $ 2.38
+8.78%
$ 1.98 million $ 320,224
Aug 16, 2023 $ 2.19
-0.77%
$ 1.82 million $ 494,548
Aug 15, 2023 $ 2.21
-0.68%
$ 1.84 million $ 280,091
Aug 14, 2023 $ 2.22
+2.07%
$ 1.85 million $ 147,758
Aug 13, 2023 $ 2.18
+0.13%
$ 1.81 million $ 19
Aug 12, 2023 $ 2.17
-0.47%
$ 1.81 million $ 19
Aug 11, 2023 $ 2.18
+0.01%
$ 1.82 million $ 73
Aug 10, 2023 $ 2.18
-0.54%
$ 1.82 million $ 79,209
Aug 9, 2023 $ 2.2
+0.38%
$ 1.83 million $ 74,017
Aug 8, 2023 $ 2.19
+0.40%
$ 1.82 million $ 144,596
Aug 7, 2023 $ 2.17
-0.15%
$ 1.8 million $ 279,676
Aug 6, 2023 $ 2.17
-0.66%
$ 1.8 million $ 86,384
Aug 5, 2023 $ 2.18
-4.11%
$ 1.81 million $ 471,943
Aug 4, 2023 $ 2.27
+2.72%
$ 1.89 million $ 11,302
Aug 3, 2023 $ 2.21
+2.80%
$ 1.84 million $ 57,655
Aug 2, 2023 $ 2.15
-11.15%
$ 1.79 million $ 7,670
Aug 1, 2023 $ 2.42
+0.42%
$ 2.01 million $ 204
Jul 31, 2023 $ 2.41
-1.56%
$ 2.01 million $ 614
Jul 30, 2023 $ 2.45
-2.84%
$ 2.04 million $ 527
Jul 29, 2023 $ 2.68
+6.22%
$ 2.23 million $ 605
Jul 28, 2023 $ 2.52
-0.10%
$ 2.1 million $ 317
Jul 27, 2023 $ 2.52
-2.74%
$ 2.1 million $ 996
Jul 26, 2023 $ 2.59
-0.95%
$ 2.16 million $ 159
Jul 25, 2023 $ 2.62
+0.56%
$ 2.18 million $ 30,899
Jul 24, 2023 $ 2.6
+0.58%
$ 2.16 million $ 78,234
Jul 23, 2023 $ 2.59
+0.56%
$ 2.15 million $ 75,055
Jul 22, 2023 $ 2.58
+0.27%
$ 2.14 million $ 75,552
Jul 21, 2023 $ 2.57
-0.46%
$ 2.13 million $ 79,513
Jul 20, 2023 $ 2.58
-0.17%
$ 2.14 million $ 73,872