Meta Historical Data

MTA Page 29
Download
Date Close Price change Market cap Trading volume
Sep 17, 2021 $ 0.965
-1.67%
$ 96.49 million $ 5.61 million
Sep 16, 2021 $ 0.98
+1.43%
$ 98.01 million $ 3.4 million
Sep 15, 2021 $ 0.966
+5.87%
$ 96.58 million $ 2.21 million
Sep 14, 2021 $ 0.911
+1.13%
$ 91.1 million $ 2.53 million
Sep 13, 2021 $ 0.899
-3.45%
$ 89.9 million $ 6.65 million
Sep 12, 2021 $ 0.932
+4.41%
$ 93.17 million $ 5.43 million
Sep 11, 2021 $ 0.892
+1.20%
$ 89.22 million $ 858,530
Sep 10, 2021 $ 0.882
-6.26%
$ 88.16 million $ 968,071
Sep 9, 2021 $ 0.942
-0.05%
$ 94.16 million $ 812,453
Sep 8, 2021 $ 0.94
-3.79%
$ 94.01 million $ 1.93 million
Sep 7, 2021 $ 0.978
-15.86%
$ 97.79 million $ 3.5 million
Sep 6, 2021 $ 1.16
+1.97%
$ 116.22 million $ 1.92 million
Sep 5, 2021 $ 1.14
+2.86%
$ 113.98 million $ 1.72 million
Sep 4, 2021 $ 1.11
+6.59%
$ 110.85 million $ 2.63 million
Sep 3, 2021 $ 1.04
+3.44%
$ 103.92 million $ 1.99 million
Sep 2, 2021 $ 1
-9.48%
$ 100.47 million $ 2.87 million
Sep 1, 2021 $ 1.11
+5.85%
$ 110.88 million $ 1.72 million
Aug 31, 2021 $ 1.05
+2.16%
$ 104.75 million $ 1.57 million
Aug 30, 2021 $ 1.03
-4.91%
$ 102.52 million $ 1.42 million
Aug 29, 2021 $ 1.08
-2.79%
$ 107.59 million $ 1.15 million
Aug 28, 2021 $ 1.11
-5.26%
$ 110.69 million $ 1.63 million
Aug 27, 2021 $ 1.17
+5.07%
$ 116.83 million $ 2.16 million
Aug 26, 2021 $ 1.12
-8.86%
$ 112.13 million $ 2.77 million
Aug 25, 2021 $ 1.23
+10.58%
$ 122.79 million $ 6.91 million
Aug 24, 2021 $ 1.11
-3.18%
$ 111.13 million $ 1.88 million
Aug 23, 2021 $ 1.15
+8.12%
$ 114.74 million $ 3.24 million
Aug 22, 2021 $ 1.06
+6.64%
$ 106.11 million $ 1.9 million
Aug 21, 2021 $ 0.994
-2.01%
$ 99.43 million $ 1.62 million
Aug 20, 2021 $ 1.02
+2.48%
$ 101.71 million $ 1.84 million
Aug 19, 2021 $ 0.991
+1.71%
$ 99.11 million $ 1.49 million
Aug 18, 2021 $ 0.974
-2.58%
$ 97.44 million $ 2.97 million
Aug 17, 2021 $ 1
-3.13%
$ 100.03 million $ 3.56 million
Aug 16, 2021 $ 1.03
-3.11%
$ 103.28 million $ 2.57 million
Aug 15, 2021 $ 1.07
-3.39%
$ 106.59 million $ 2.14 million
Aug 14, 2021 $ 1.1
-1.49%
$ 110.38 million $ 2.97 million
Aug 13, 2021 $ 1.12
+7.40%
$ 112.03 million $ 2.6 million
Aug 12, 2021 $ 1.04
-3.17%
$ 104.32 million $ 2.9 million
Aug 11, 2021 $ 1.08
+8.89%
$ 107.88 million $ 3.35 million
Aug 10, 2021 $ 0.991
-5.44%
$ 99.05 million $ 4.52 million
Aug 8, 2021 $ 0.973
-8.01%
$ 97.31 million $ 3.94 million
Aug 7, 2021 $ 1.06
+2.69%
$ 105.83 million $ 8.42 million
Aug 6, 2021 $ 1.03
+15.47%
$ 102.93 million $ 7.21 million
Aug 5, 2021 $ 0.891
+7.73%
$ 89.11 million $ 2.73 million
Aug 4, 2021 $ 0.78
-0.55%
$ 78.01 million $ 993,433
Aug 3, 2021 $ 0.785
-3.21%
$ 78.48 million $ 1.16 million
Aug 2, 2021 $ 0.811
+1.11%
$ 81.09 million $ 951,493
Aug 1, 2021 $ 0.802
+1.53%
$ 80.23 million $ 1.04 million
Jul 30, 2021 $ 0.753
+1.33%
$ 75.28 million $ 978,312
Jul 29, 2021 $ 0.743
+0.59%
$ 74.3 million $ 838,173
Jul 28, 2021 $ 0.739
+1.01%
$ 73.88 million $ 875,365