Meta Historical Data

MTA Page 28
Download
Date Close Price change Market cap Trading volume
Dec 11, 2021 $ 0.975
+0.86%
$ 97.52 million $ 693,877
Dec 10, 2021 $ 0.965
-0.89%
$ 96.5 million $ 1.38 million
Dec 9, 2021 $ 0.973
-6.86%
$ 97.26 million $ 883,931
Dec 8, 2021 $ 1.04
+4.63%
$ 104.4 million $ 1.34 million
Dec 7, 2021 $ 1
+4.65%
$ 100.29 million $ 2.09 million
Dec 6, 2021 $ 0.958
-1.57%
$ 95.85 million $ 1.7 million
Dec 5, 2021 $ 0.974
-6.20%
$ 97.37 million $ 1.98 million
Dec 4, 2021 $ 1.04
-10.49%
$ 103.78 million $ 3.02 million
Dec 3, 2021 $ 1.16
-8.56%
$ 116 million $ 3.42 million
Dec 2, 2021 $ 1.27
-8.18%
$ 127.02 million $ 3.05 million
Dec 1, 2021 $ 1.38
-4.54%
$ 137.61 million $ 3.52 million
Nov 30, 2021 $ 1.44
-5.40%
$ 144.18 million $ 3.62 million
Nov 29, 2021 $ 1.53
+4.68%
$ 152.62 million $ 2.04 million
Nov 28, 2021 $ 1.46
-0.23%
$ 145.75 million $ 2.29 million
Nov 27, 2021 $ 1.46
+10.10%
$ 146.06 million $ 4.44 million
Nov 26, 2021 $ 1.33
-15.55%
$ 132.77 million $ 3.59 million
Nov 25, 2021 $ 1.57
+3.66%
$ 156.86 million $ 4.23 million
Nov 24, 2021 $ 1.51
-15.81%
$ 151.14 million $ 8.13 million
Nov 23, 2021 $ 1.8
+8.27%
$ 179.82 million $ 4.04 million
Nov 22, 2021 $ 1.66
-15.84%
$ 166.06 million $ 7.54 million
Nov 21, 2021 $ 1.98
+61.57%
$ 198.35 million $ 14.54 million
Nov 20, 2021 $ 1.23
-1.19%
$ 122.77 million $ 2.41 million
Nov 19, 2021 $ 1.24
+2.09%
$ 124.32 million $ 2.1 million
Nov 18, 2021 $ 1.22
-5.71%
$ 121.74 million $ 4.56 million
Nov 17, 2021 $ 1.29
+4.97%
$ 128.94 million $ 4.42 million
Nov 16, 2021 $ 1.23
-7.26%
$ 122.57 million $ 9.41 million
Nov 15, 2021 $ 1.33
+25.92%
$ 132.87 million $ 5.42 million
Nov 14, 2021 $ 1.05
-2.67%
$ 105.48 million $ 1.07 million
Nov 13, 2021 $ 1.09
-2.68%
$ 108.61 million $ 1.02 million
Nov 12, 2021 $ 1.12
-0.99%
$ 111.51 million $ 1.52 million
Nov 11, 2021 $ 1.13
-1.92%
$ 112.58 million $ 2.24 million
Nov 10, 2021 $ 1.15
-5.59%
$ 114.83 million $ 2.95 million
Nov 9, 2021 $ 1.21
-6.39%
$ 121.26 million $ 3.53 million
Nov 8, 2021 $ 1.29
+0.60%
$ 128.7 million $ 9.59 million
Nov 7, 2021 $ 1.28
+24.93%
$ 127.85 million $ 5.16 million
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