Meta Historical Data

MTA Page 31
Download
Date Close Price change Market cap Trading volume
Jun 7, 2021 $ 1.07
-6.06%
$ 106.93 million $ 2.7 million
Jun 6, 2021 $ 1.14
+3.44%
$ 113.82 million $ 3.03 million
Jun 5, 2021 $ 1.1
+0.81%
$ 110.03 million $ 2.47 million
Jun 4, 2021 $ 1.09
-6.02%
$ 109.16 million $ 2.59 million
Jun 3, 2021 $ 1.16
+12.61%
$ 116.15 million $ 3.77 million
Jun 2, 2021 $ 1.03
+4.64%
$ 103.14 million $ 2.59 million
Jun 1, 2021 $ 0.986
-1.10%
$ 98.59 million $ 2.05 million
May 30, 2021 $ 0.896
+3.83%
$ 89.62 million $ 1.96 million
May 29, 2021 $ 0.863
-3.82%
$ 86.31 million $ 1.85 million
May 28, 2021 $ 0.897
-12.41%
$ 89.74 million $ 2.44 million
May 27, 2021 $ 1.02
-6.80%
$ 102.44 million $ 2.24 million
May 26, 2021 $ 1.1
+3.55%
$ 109.9 million $ 2.66 million
May 25, 2021 $ 1.06
+9.78%
$ 106.22 million $ 4.17 million
May 24, 2021 $ 0.964
+12.01%
$ 96.4 million $ 3.37 million
May 23, 2021 $ 0.86
-12.99%
$ 85.99 million $ 3.24 million
May 22, 2021 $ 0.988
-6.13%
$ 98.84 million $ 2.97 million
May 21, 2021 $ 1.05
-12.70%
$ 105.12 million $ 3.96 million
May 20, 2021 $ 1.2
+3.88%
$ 120.46 million $ 5.19 million
May 19, 2021 $ 1.17
-28.40%
$ 116.87 million $ 5.66 million
May 18, 2021 $ 1.63
-0.84%
$ 163.3 million $ 3.33 million
May 17, 2021 $ 1.65
-8.93%
$ 164.79 million $ 3.61 million
May 16, 2021 $ 1.81
-1.29%
$ 180.99 million $ 3.43 million
May 15, 2021 $ 1.84
-10.90%
$ 183.6 million $ 3.24 million
May 14, 2021 $ 2.06
+8.98%
$ 206.08 million $ 3.71 million
May 13, 2021 $ 1.89
-12.10%
$ 189.08 million $ 4.86 million
May 12, 2021 $ 2.15
+4.61%
$ 215.48 million $ 5.07 million
May 11, 2021 $ 2.06
+2.01%
$ 206 million $ 3.29 million
May 10, 2021 $ 2.02
-9.15%
$ 202.09 million $ 3.49 million
May 9, 2021 $ 2.22
-3.29%
$ 222.31 million $ 4.07 million
May 8, 2021 $ 2.3
-2.71%
$ 229.71 million $ 3.32 million
May 7, 2021 $ 2.36
-3.87%
$ 236.11 million $ 3.69 million
May 6, 2021 $ 2.46
-15.15%
$ 245.82 million $ 6.01 million
May 5, 2021 $ 2.9
+7.90%
$ 289.76 million $ 3.62 million
May 4, 2021 $ 2.69
-9.59%
$ 268.82 million $ 3.82 million
May 3, 2021 $ 2.97
+7.65%
$ 297.22 million $ 3.61 million
May 2, 2021 $ 2.76
-6.26%
$ 276.09 million $ 2.17 million
May 1, 2021 $ 2.95
+4.26%
$ 294.69 million $ 3.38 million
Apr 30, 2021 $ 2.83
+4.53%
$ 282.6 million $ 3.07 million
Apr 29, 2021 $ 2.7
-4.28%
$ 270.34 million $ 3.41 million
Apr 28, 2021 $ 2.82
+3.75%
$ 282.31 million $ 4.92 million
Apr 27, 2021 $ 2.72
+11.67%
$ 271.8 million $ 3.83 million
Apr 26, 2021 $ 2.43
+5.58%
$ 243.11 million $ 4.27 million
Apr 25, 2021 $ 2.3
+2.52%
$ 230.23 million $ 4.05 million
Apr 24, 2021 $ 2.25
-4.84%
$ 224.91 million $ 2.74 million
Apr 23, 2021 $ 2.36
-13.87%
$ 236.2 million $ 5.72 million
Apr 22, 2021 $ 2.75
-0.59%
$ 274.54 million $ 4.58 million
Apr 21, 2021 $ 2.76
+1.84%
$ 276.46 million $ 3.51 million
Apr 20, 2021 $ 2.71
-3.81%
$ 271.4 million $ 4.78 million
Apr 19, 2021 $ 2.82
-8.78%
$ 282.24 million $ 3.54 million
Apr 18, 2021 $ 3.1
-11.95%
$ 309.77 million $ 7.15 million