Meta Historical Data

MTA Page 26
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.363
-2.08%
$ 36.28 million $ 1.28 million
Apr 22, 2022 $ 0.371
-3.24%
$ 37.05 million $ 2.33 million
Apr 21, 2022 $ 0.383
-5.51%
$ 38.3 million $ 1.81 million
Apr 20, 2022 $ 0.407
-0.87%
$ 40.68 million $ 1.31 million
Apr 19, 2022 $ 0.41
+0.00%
$ 41.01 million $ 1.34 million
Apr 18, 2022 $ 0.409
+1.81%
$ 40.94 million $ 1.24 million
Apr 17, 2022 $ 0.403
+1.69%
$ 40.26 million $ 900,410
Apr 16, 2022 $ 0.394
-1.44%
$ 39.42 million $ 906,672
Apr 15, 2022 $ 0.4
-0.08%
$ 39.98 million $ 1.5 million
Apr 14, 2022 $ 0.401
-5.48%
$ 40.07 million $ 3.08 million
Apr 13, 2022 $ 0.423
+3.15%
$ 42.32 million $ 1.75 million
Apr 12, 2022 $ 0.41
+14.64%
$ 40.97 million $ 4.41 million
Apr 11, 2022 $ 0.357
-12.79%
$ 35.74 million $ 2.91 million
Apr 10, 2022 $ 0.41
-3.99%
$ 41.01 million $ 1.1 million
Apr 9, 2022 $ 0.428
+4.33%
$ 42.76 million $ 2.19 million
Apr 8, 2022 $ 0.409
+3.08%
$ 40.93 million $ 3.7 million
Apr 7, 2022 $ 0.397
+1.89%
$ 39.66 million $ 2.12 million
Apr 6, 2022 $ 0.389
-7.01%
$ 38.9 million $ 1.84 million
Apr 5, 2022 $ 0.42
-8.73%
$ 41.98 million $ 1.74 million
Apr 4, 2022 $ 0.459
+0.55%
$ 45.87 million $ 2.83 million
Apr 3, 2022 $ 0.456
+2.66%
$ 45.62 million $ 2.34 million
Apr 2, 2022 $ 0.445
-0.31%
$ 44.5 million $ 2.46 million
Apr 1, 2022 $ 0.446
+4.29%
$ 44.64 million $ 827,594
Mar 31, 2022 $ 0.428
-3.27%
$ 42.8 million $ 758,356
Mar 30, 2022 $ 0.443
-0.12%
$ 44.26 million $ 1.03 million
Mar 29, 2022 $ 0.443
-2.43%
$ 44.3 million $ 778,425
Mar 28, 2022 $ 0.454
+5.51%
$ 45.44 million $ 1.26 million
Mar 27, 2022 $ 0.431
+4.30%
$ 43.09 million $ 607,925
Mar 26, 2022 $ 0.413
-1.83%
$ 41.31 million $ 834,942
Mar 25, 2022 $ 0.421
-2.00%
$ 42.08 million $ 729,844
Mar 24, 2022 $ 0.43
-1.52%
$ 42.97 million $ 786,376
Mar 23, 2022 $ 0.436
+0.44%
$ 43.63 million $ 666,488
Mar 22, 2022 $ 0.435
+4.71%
$ 43.46 million $ 1.07 million
Mar 21, 2022 $ 0.415
+3.03%
$ 41.51 million $ 776,756
Mar 20, 2022 $ 0.403
-5.70%
$ 40.3 million $ 665,364
Mar 19, 2022 $ 0.427
+2.16%
$ 42.74 million $ 1.03 million
Mar 18, 2022 $ 0.418
+4.19%
$ 41.82 million $ 1.25 million
Mar 17, 2022 $ 0.401
+9.24%
$ 40.12 million $ 1.32 million
Mar 16, 2022 $ 0.367
-3.38%
$ 36.68 million $ 1.15 million
Mar 15, 2022 $ 0.38
+11.33%
$ 37.98 million $ 957,516
Mar 14, 2022 $ 0.34
-6.74%
$ 34.02 million $ 817,897
Mar 13, 2022 $ 0.365
+3.03%
$ 36.49 million $ 1.05 million
Mar 12, 2022 $ 0.355
-4.32%
$ 35.46 million $ 517,549
Mar 11, 2022 $ 0.371
-5.38%
$ 37.12 million $ 1.26 million
Mar 10, 2022 $ 0.393
-6.83%
$ 39.3 million $ 1.2 million
Mar 9, 2022 $ 0.422
+6.74%
$ 42.19 million $ 1.01 million
Mar 8, 2022 $ 0.395
+2.81%
$ 39.5 million $ 797,521
Mar 7, 2022 $ 0.384
-8.06%
$ 38.42 million $ 1.81 million
Mar 6, 2022 $ 0.418
-11.64%
$ 41.8 million $ 1.4 million
Mar 5, 2022 $ 0.473
-1.04%
$ 47.3 million $ 1.17 million