Meta Historical Data

MTA Page 27
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.479
-10.72%
$ 47.88 million $ 1.21 million
Mar 3, 2022 $ 0.537
-3.47%
$ 53.67 million $ 739,213
Mar 2, 2022 $ 0.556
-4.06%
$ 55.64 million $ 1.51 million
Mar 1, 2022 $ 0.58
-4.13%
$ 58.03 million $ 2.05 million
Feb 28, 2022 $ 0.608
+6.02%
$ 60.76 million $ 1.98 million
Feb 27, 2022 $ 0.573
-6.35%
$ 57.33 million $ 1.21 million
Feb 26, 2022 $ 0.612
-1.37%
$ 61.21 million $ 1.19 million
Feb 25, 2022 $ 0.62
+7.09%
$ 62.03 million $ 1.29 million
Feb 24, 2022 $ 0.579
-9.41%
$ 57.9 million $ 1.83 million
Feb 23, 2022 $ 0.639
+0.83%
$ 63.93 million $ 856,165
Feb 22, 2022 $ 0.634
-2.53%
$ 63.4 million $ 1.02 million
Feb 21, 2022 $ 0.651
-0.57%
$ 65.08 million $ 1.19 million
Feb 20, 2022 $ 0.655
-2.40%
$ 65.51 million $ 750,084
Feb 19, 2022 $ 0.671
+0.72%
$ 67.12 million $ 640,853
Feb 18, 2022 $ 0.666
-5.11%
$ 66.64 million $ 1.16 million
Feb 17, 2022 $ 0.702
+1.66%
$ 70.23 million $ 3.94 million
Feb 16, 2022 $ 0.689
+6.39%
$ 68.91 million $ 2.61 million
Feb 15, 2022 $ 0.648
+4.79%
$ 64.76 million $ 1.87 million
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