Meta Historical Data

MTA Page 26
Download
Date Close Price change Market cap Trading volume
Feb 14, 2022 $ 0.618
+0.66%
$ 61.78 million $ 1.8 million
Feb 13, 2022 $ 0.614
-2.48%
$ 61.35 million $ 1.63 million
Feb 12, 2022 $ 0.629
+1.23%
$ 62.9 million $ 1.96 million
Feb 11, 2022 $ 0.621
-6.77%
$ 62.14 million $ 1.5 million
Feb 10, 2022 $ 0.666
-10.44%
$ 66.64 million $ 759,979
Feb 9, 2022 $ 0.744
+2.67%
$ 74.42 million $ 1 million
Feb 8, 2022 $ 0.726
-3.76%
$ 72.55 million $ 1.05 million
Feb 7, 2022 $ 0.754
+4.33%
$ 75.4 million $ 586,142
Feb 6, 2022 $ 0.724
-1.37%
$ 72.37 million $ 523,156
Feb 5, 2022 $ 0.733
-6.19%
$ 73.35 million $ 793,098
Feb 4, 2022 $ 0.78
+17.82%
$ 78.04 million $ 2.37 million
Feb 3, 2022 $ 0.662
+4.12%
$ 66.22 million $ 814,989
Feb 2, 2022 $ 0.634
-4.89%
$ 63.45 million $ 672,618
Feb 1, 2022 $ 0.667
-4.00%
$ 66.65 million $ 563,158
Jan 31, 2022 $ 0.694
+6.79%
$ 69.42 million $ 1.49 million
Jan 30, 2022 $ 0.649
-1.47%
$ 64.9 million $ 1.24 million
Jan 29, 2022 $ 0.659
-3.42%
$ 65.87 million $ 1.91 million
Jan 28, 2022 $ 0.683
+2.79%
$ 68.33 million $ 609,769
Jan 27, 2022 $ 0.666
+1.89%
$ 66.55 million $ 1.08 million
Jan 26, 2022 $ 0.653
-6.39%
$ 65.31 million $ 1.13 million
Jan 25, 2022 $ 0.698
-2.37%
$ 69.76 million $ 816,169
Jan 24, 2022 $ 0.714
+5.76%
$ 71.44 million $ 1.7 million
Jan 23, 2022 $ 0.675
+0.48%
$ 67.53 million $ 827,277
Jan 22, 2022 $ 0.673
-0.20%
$ 67.27 million $ 3.04 million
Jan 21, 2022 $ 0.674
-24.03%
$ 67.41 million $ 2.22 million
Jan 20, 2022 $ 0.887
+2.47%
$ 88.74 million $ 2.22 million
Jan 19, 2022 $ 0.866
+4.43%
$ 86.6 million $ 2.7 million
Jan 18, 2022 $ 0.829
-10.41%
$ 82.92 million $ 3.94 million
Jan 17, 2022 $ 0.926
+3.25%
$ 92.58 million $ 6.6 million
Jan 16, 2022 $ 0.898
+12.91%
$ 89.78 million $ 4.01 million
Jan 15, 2022 $ 0.795
-0.24%
$ 79.49 million $ 4.81 million
Jan 14, 2022 $ 0.797
+5.44%
$ 79.67 million $ 2.82 million
Jan 13, 2022 $ 0.755
-3.53%
$ 75.53 million $ 2.46 million
Jan 12, 2022 $ 0.785
+8.27%
$ 78.47 million $ 2.32 million
Jan 11, 2022 $ 0.721
+5.02%
$ 72.09 million $ 1.53 million
Jan 10, 2022 $ 0.687
-1.24%
$ 68.66 million $ 804,613
Jan 9, 2022 $ 0.695
-1.53%
$ 69.51 million $ 769,080
Jan 8, 2022 $ 0.705
+4.28%
$ 70.49 million $ 1.13 million
Jan 7, 2022 $ 0.675
-4.00%
$ 67.49 million $ 814,788
Jan 6, 2022 $ 0.703
+4.67%
$ 70.32 million $ 2.06 million
Jan 5, 2022 $ 0.672
-0.71%
$ 67.23 million $ 1.75 million
Jan 4, 2022 $ 0.68
-5.14%
$ 68.04 million $ 1.16 million
Jan 3, 2022 $ 0.717
+4.41%
$ 71.7 million $ 1.68 million
Jan 2, 2022 $ 0.687
+0.27%
$ 68.65 million $ 1.85 million
Jan 1, 2022 $ 0.685
+6.53%
$ 68.54 million $ 2.85 million
Dec 31, 2021 $ 0.648
-4.15%
$ 64.78 million $ 1.58 million
Dec 30, 2021 $ 0.677
+3.49%
$ 67.66 million $ 1.47 million
Dec 29, 2021 $ 0.654
-9.33%
$ 65.4 million $ 1.87 million
Dec 28, 2021 $ 0.72
-7.99%
$ 72.04 million $ 1.65 million
Dec 27, 2021 $ 0.783
-1.38%
$ 78.33 million $ 2.18 million