Meta Historical Data

MTA Page 29
Download
Date Close Price change Market cap Trading volume
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
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