Meta Historical Data

MTA Page 28
Download
Date Close Price change Market cap Trading volume
Nov 6, 2021 $ 1.02
+4.69%
$ 102.2 million $ 2.38 million
Nov 5, 2021 $ 0.976
-6.16%
$ 97.61 million $ 1.65 million
Nov 4, 2021 $ 1.04
-8.70%
$ 104.3 million $ 2.4 million
Nov 3, 2021 $ 1.14
+31.93%
$ 114.27 million $ 9.92 million
Nov 2, 2021 $ 0.867
+2.87%
$ 86.68 million $ 1.72 million
Nov 1, 2021 $ 0.843
+10.66%
$ 84.3 million $ 3.29 million
Oct 31, 2021 $ 0.762
+0.73%
$ 76.21 million $ 1.41 million
Oct 30, 2021 $ 0.76
-1.58%
$ 76.02 million $ 1.18 million
Oct 29, 2021 $ 0.772
-2.53%
$ 77.23 million $ 1.49 million
Oct 28, 2021 $ 0.791
-1.14%
$ 79.08 million $ 2.41 million
Oct 27, 2021 $ 0.803
-16.70%
$ 80.3 million $ 2.19 million
Oct 26, 2021 $ 0.964
+6.78%
$ 96.4 million $ 3.34 million
Oct 25, 2021 $ 0.904
+8.94%
$ 90.35 million $ 2.32 million
Oct 24, 2021 $ 0.829
-2.88%
$ 82.88 million $ 630,124
Oct 23, 2021 $ 0.853
+2.67%
$ 85.32 million $ 922,610
Oct 22, 2021 $ 0.829
-9.39%
$ 82.87 million $ 1.72 million
Oct 21, 2021 $ 0.911
-1.12%
$ 91.05 million $ 4.16 million
Oct 20, 2021 $ 0.922
-4.71%
$ 92.2 million $ 4.39 million
Oct 19, 2021 $ 0.966
+3.58%
$ 96.63 million $ 2.01 million
Oct 18, 2021 $ 0.929
-6.05%
$ 92.87 million $ 2.77 million
Oct 17, 2021 $ 0.987
+25.33%
$ 98.69 million $ 13.08 million
Oct 16, 2021 $ 0.788
+5.57%
$ 78.75 million $ 2.51 million
Oct 15, 2021 $ 0.747
+4.75%
$ 74.69 million $ 1.61 million
Oct 14, 2021 $ 0.712
+12.49%
$ 71.2 million $ 2.25 million
Oct 13, 2021 $ 0.633
+2.72%
$ 63.29 million $ 3.68 million
Oct 12, 2021 $ 0.616
-5.94%
$ 61.57 million $ 1.34 million
Oct 11, 2021 $ 0.655
-0.49%
$ 65.53 million $ 804,836
Oct 10, 2021 $ 0.659
-0.54%
$ 65.88 million $ 2.27 million
Oct 9, 2021 $ 0.662
+4.73%
$ 66.24 million $ 5.67 million
Oct 8, 2021 $ 0.632
+4.26%
$ 63.24 million $ 2.09 million
Oct 7, 2021 $ 0.606
-3.95%
$ 60.62 million $ 4.42 million
Oct 6, 2021 $ 0.633
+1.48%
$ 63.34 million $ 2.52 million
Oct 5, 2021 $ 0.624
+1.56%
$ 62.43 million $ 686,012
Oct 4, 2021 $ 0.615
-3.63%
$ 61.45 million $ 1.01 million
Oct 3, 2021 $ 0.638
+0.72%
$ 63.77 million $ 511,662
Oct 2, 2021 $ 0.633
+2.05%
$ 63.33 million $ 691,664
Oct 1, 2021 $ 0.62
+6.93%
$ 62.04 million $ 1.26 million
Sep 30, 2021 $ 0.58
+6.25%
$ 58.02 million $ 2.04 million
Sep 29, 2021 $ 0.546
+2.26%
$ 54.64 million $ 735,134
Sep 28, 2021 $ 0.536
-3.82%
$ 53.59 million $ 1.46 million
Sep 27, 2021 $ 0.558
-7.37%
$ 55.76 million $ 2.18 million
Sep 26, 2021 $ 0.601
-6.59%
$ 60.11 million $ 2.95 million
Sep 25, 2021 $ 0.644
-3.95%
$ 64.4 million $ 1.04 million
Sep 24, 2021 $ 0.67
-7.83%
$ 67.04 million $ 3.37 million
Sep 23, 2021 $ 0.728
-3.30%
$ 72.81 million $ 5.16 million
Sep 22, 2021 $ 0.758
+4.97%
$ 75.77 million $ 3.95 million
Sep 21, 2021 $ 0.722
-11.25%
$ 72.21 million $ 3.71 million
Sep 20, 2021 $ 0.812
-12.15%
$ 81.22 million $ 2.26 million
Sep 19, 2021 $ 0.925
-2.62%
$ 92.53 million $ 720,916
Sep 18, 2021 $ 0.95
-1.54%
$ 95.01 million $ 2.38 million