MetaFinance Historical Data

MFI Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 3.13
+4.79%
$ 2.43 million $ 90,126
May 29, 2023 $ 2.98
-13.85%
$ 2.32 million $ 92,878
May 28, 2023 $ 3.46
-2.04%
$ 2.69 million $ 110,237
May 27, 2023 $ 3.59
-2.32%
$ 2.79 million $ 110,294
May 26, 2023 $ 3.68
-16.34%
$ 2.87 million $ 119,875
May 25, 2023 $ 4.41
-20.42%
$ 3.43 million $ 325,076
May 24, 2023 $ 5.55
+40.99%
$ 4.32 million $ 227,510
May 23, 2023 $ 3.94
-1.98%
$ 3.07 million $ 117,852
May 22, 2023 $ 4.03
-2.98%
$ 3.13 million $ 121,915
May 21, 2023 $ 4.16
+11.47%
$ 3.24 million $ 140,897
May 20, 2023 $ 3.73
+13.49%
$ 2.9 million $ 119,696
May 19, 2023 $ 3.28
+0.24%
$ 2.55 million $ 100,747
May 18, 2023 $ 3.27
-0.40%
$ 2.55 million $ 99,233
May 17, 2023 $ 3.29
+3.07%
$ 2.56 million $ 96,049
May 16, 2023 $ 3.2
+1.06%
$ 2.49 million $ 96,147
May 15, 2023 $ 3.16
-2.98%
$ 2.46 million $ 93,521
May 14, 2023 $ 3.26
+0.02%
$ 2.54 million $ 91,765
May 13, 2023 $ 3.27
+3.43%
$ 2.54 million $ 98,202
May 12, 2023 $ 3.17
+0.20%
$ 2.46 million $ 91,405
May 11, 2023 $ 3.16
-0.48%
$ 2.46 million $ 90,009
May 10, 2023 $ 3.17
-9.33%
$ 2.46 million $ 89,034
May 9, 2023 $ 3.49
+1.08%
$ 2.71 million $ 107,103
May 8, 2023 $ 3.44
-0.76%
$ 2.68 million $ 100,037
May 7, 2023 $ 3.47
+3.41%
$ 2.7 million $ 98,182
May 6, 2023 $ 3.34
-1.14%
$ 2.6 million $ 100,470
May 5, 2023 $ 3.37
+1.15%
$ 2.62 million $ 100,243
May 4, 2023 $ 3.34
-0.22%
$ 2.6 million $ 94,167
May 3, 2023 $ 3.34
-0.83%
$ 2.6 million $ 98,916
May 2, 2023 $ 3.37
-0.55%
$ 2.62 million $ 94,735
May 1, 2023 $ 3.38
-2.02%
$ 2.63 million $ 92,090
Apr 30, 2023 $ 3.44
-1.07%
$ 2.68 million $ 103,731
Apr 29, 2023 $ 3.48
+2.93%
$ 2.71 million $ 98,189
Apr 28, 2023 $ 3.39
+2.80%
$ 2.64 million $ 94,742
Apr 27, 2023 $ 3.3
-3.25%
$ 2.56 million $ 93,079
Apr 26, 2023 $ 3.41
+1.55%
$ 2.65 million $ 101,692
Apr 25, 2023 $ 3.35
-2.07%
$ 2.61 million $ 95,892
Apr 24, 2023 $ 3.42
-1.18%
$ 2.66 million $ 98,091
Apr 23, 2023 $ 3.47
+2.57%
$ 2.7 million $ 91,706
Apr 22, 2023 $ 3.38
+1.46%
$ 2.63 million $ 96,524
Apr 21, 2023 $ 3.33
+1.32%
$ 2.59 million $ 99,702
Apr 20, 2023 $ 3.29
-1.60%
$ 2.56 million $ 98,010
Apr 19, 2023 $ 3.33
+1.27%
$ 2.59 million $ 98,428
Apr 18, 2023 $ 3.29
-1.76%
$ 2.56 million $ 90,470
Apr 17, 2023 $ 3.35
-7.17%
$ 2.6 million $ 104,967
Apr 16, 2023 $ 3.59
+1.67%
$ 2.79 million $ 110,510
Apr 15, 2023 $ 3.53
+2.80%
$ 2.75 million $ 109,480
Apr 14, 2023 $ 3.44
+16.53%
$ 2.67 million $ 108,087
Apr 13, 2023 $ 2.95
-1.27%
$ 2.29 million $ 87,770
Apr 12, 2023 $ 2.99
+0.68%
$ 2.32 million $ 87,736
Apr 11, 2023 $ 2.97
+5.01%
$ 2.31 million $ 95,224