MetaFinance Historical Data

MFI Page 6
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 2.58
-0.22%
$ 2.15 million $ 77,310
Jul 18, 2023 $ 2.59
-0.15%
$ 2.15 million $ 75,686
Jul 17, 2023 $ 2.59
+1.97%
$ 2.16 million $ 74,375
Jul 16, 2023 $ 2.54
-6.01%
$ 2.12 million $ 77,419
Jul 15, 2023 $ 2.72
+3.90%
$ 2.26 million $ 81,468
Jul 14, 2023 $ 2.61
-0.03%
$ 2.17 million $ 83,168
Jul 13, 2023 $ 2.61
+0.44%
$ 2.17 million $ 72,387
Jul 12, 2023 $ 2.61
-0.23%
$ 2.17 million $ 80,211
Jul 11, 2023 $ 2.61
-0.22%
$ 2.17 million $ 82,559
Jul 10, 2023 $ 2.62
-2.38%
$ 2.18 million $ 80,116
Jul 9, 2023 $ 2.68
+2.55%
$ 2.23 million $ 79,116
Jul 8, 2023 $ 2.61
+0.32%
$ 2.17 million $ 76,461
Jul 7, 2023 $ 2.6
-0.04%
$ 2.16 million $ 79,414
Jul 6, 2023 $ 2.6
+1.64%
$ 2.16 million $ 74,667
Jul 5, 2023 $ 2.56
-3.91%
$ 2.13 million $ 75,739
Jul 4, 2023 $ 2.66
-0.50%
$ 2.21 million $ 76,201
Jul 3, 2023 $ 2.67
-0.31%
$ 2.08 million $ 73,637
Jul 2, 2023 $ 2.68
-1.77%
$ 2.09 million $ 81,821
Jul 1, 2023 $ 2.73
+1.68%
$ 2.12 million $ 83,089
Jun 30, 2023 $ 2.68
+1.90%
$ 2.09 million $ 79,645
Jun 29, 2023 $ 2.63
-0.69%
$ 2.05 million $ 76,360
Jun 28, 2023 $ 2.65
-6.75%
$ 2.06 million $ 78,829
Jun 27, 2023 $ 2.84
+4.62%
$ 2.21 million $ 86,185
Jun 26, 2023 $ 2.8
-3.99%
$ 2.18 million $ 88,389
Jun 25, 2023 $ 2.92
+4.28%
$ 2.27 million $ 86,874
Jun 24, 2023 $ 2.8
-1.36%
$ 2.18 million $ 85,997
Jun 23, 2023 $ 2.84
+2.78%
$ 2.21 million $ 86,706
Jun 22, 2023 $ 2.77
-0.62%
$ 2.15 million $ 79,883
Jun 21, 2023 $ 2.79
+0.40%
$ 2.17 million $ 83,917
Jun 20, 2023 $ 2.77
+0.07%
$ 2.16 million $ 79,027
Jun 19, 2023 $ 2.78
+1.97%
$ 2.16 million $ 72,830
Jun 18, 2023 $ 2.72
-1.87%
$ 2.12 million $ 79,028
Jun 17, 2023 $ 2.78
+0.00%
$ 2.16 million $ 85,164
Jun 16, 2023 $ 2.78
+0.57%
$ 2.16 million $ 82,549
Jun 15, 2023 $ 2.76
-2.81%
$ 2.15 million $ 80,996
Jun 14, 2023 $ 2.84
+3.09%
$ 2.21 million $ 84,460
Jun 13, 2023 $ 2.76
-1.73%
$ 2.15 million $ 77,209
Jun 12, 2023 $ 2.81
+6.46%
$ 2.19 million $ 83,151
Jun 11, 2023 $ 2.64
+1.69%
$ 2.06 million $ 72,789
Jun 10, 2023 $ 2.6
-4.71%
$ 2.02 million $ 78,255
Jun 9, 2023 $ 2.73
-0.13%
$ 2.12 million $ 80,739
Jun 8, 2023 $ 2.73
-6.58%
$ 2.13 million $ 82,712
Jun 7, 2023 $ 2.93
+1.91%
$ 2.28 million $ 83,976
Jun 6, 2023 $ 2.87
-0.23%
$ 2.23 million $ 86,104
Jun 5, 2023 $ 2.88
+3.07%
$ 2.24 million $ 84,080
Jun 4, 2023 $ 2.79
-4.87%
$ 2.17 million $ 90,325
Jun 3, 2023 $ 2.94
+7.15%
$ 2.29 million $ 82,245
Jun 2, 2023 $ 2.75
-0.10%
$ 2.14 million $ 82,647
Jun 1, 2023 $ 2.76
-3.01%
$ 2.14 million $ 78,728
May 31, 2023 $ 2.84
-9.31%
$ 2.21 million $ 83,297